workspace/projects/crypto-signals/data/kline-cache/AVAXUSDT_1h_1615311002332_1770831002332.json

[{"open_time": 1637240400000, "open": 102.59, "high": 104.54, "low": 100.48, "close": 101.7, "volume": 3999.91, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 101.64, "high": 101.64, "low": 99.7, "close": 99.77, "volume": 435.84, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 99.78, "high": 100.97, "low": 96.76, "close": 96.76, "volume": 2673.02, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 97.5, "high": 97.66, "low": 94.26, "close": 94.72, "volume": 585.41, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 94.14, "high": 100.89, "low": 92.2, "close": 100.0, "volume": 1614.15, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 100.19, "high": 103.98, "low": 100.01, "close": 101.47, "volume": 1682.89, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 101.48, "high": 103.84, "low": 100.14, "close": 101.96, "volume": 294.9, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 101.96, "high": 104.15, "low": 98.74, "close": 103.29, "volume": 535.63, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 103.45, "high": 105.0, "low": 101.0, "close": 101.01, "volume": 910.85, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 101.21, "high": 105.0, "low": 97.03, "close": 97.22, "volume": 996.1, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 97.8, "high": 101.48, "low": 96.81, "close": 101.48, "volume": 422.85, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 101.48, "high": 102.77, "low": 98.39, "close": 101.27, "volume": 737.38, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 101.1, "high": 101.34, "low": 98.59, "close": 98.59, "volume": 313.35, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 99.28, "high": 101.06, "low": 96.59, "close": 97.33, "volume": 168.18, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 97.19, "high": 98.59, "low": 96.07, "close": 97.33, "volume": 238.89, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 97.33, "high": 100.26, "low": 97.33, "close": 100.26, "volume": 184.22, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 100.32, "high": 101.77, "low": 99.22, "close": 101.77, "volume": 90.63, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 101.77, "high": 113.49, "low": 100.89, "close": 102.28, "volume": 1133.45, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 102.15, "high": 102.99, "low": 101.57, "close": 102.32, "volume": 265.62, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 102.78, "high": 105.74, "low": 102.6, "close": 105.26, "volume": 743.25, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 105.72, "high": 107.67, "low": 105.56, "close": 107.67, "volume": 461.94, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 107.68, "high": 107.71, "low": 106.06, "close": 106.4, "volume": 629.22, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 106.94, "high": 107.6, "low": 105.06, "close": 107.53, "volume": 380.67, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 107.61, "high": 109.66, "low": 107.49, "close": 108.1, "volume": 978.64, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 108.19, "high": 110.11, "low": 107.59, "close": 109.77, "volume": 1578.17, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 109.87, "high": 111.64, "low": 109.03, "close": 110.69, "volume": 1116.52, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 110.56, "high": 110.56, "low": 108.87, "close": 108.87, "volume": 527.08, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 108.73, "high": 109.97, "low": 108.25, "close": 109.9, "volume": 446.75, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 109.97, "high": 110.34, "low": 106.8, "close": 106.98, "volume": 857.07, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 106.82, "high": 110.01, "low": 106.82, "close": 108.87, "volume": 1121.85, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 109.33, "high": 110.49, "low": 108.8, "close": 109.35, "volume": 341.27, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 108.9, "high": 109.61, "low": 108.5, "close": 108.53, "volume": 377.46, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 108.33, "high": 108.5, "low": 106.78, "close": 108.25, "volume": 863.51, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 108.47, "high": 109.83, "low": 108.33, "close": 109.36, "volume": 201.75, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 109.03, "high": 112.24, "low": 109.03, "close": 112.24, "volume": 716.82, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 112.05, "high": 115.81, "low": 111.56, "close": 115.31, "volume": 1367.34, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 115.77, "high": 117.82, "low": 114.84, "close": 116.92, "volume": 1072.21, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 116.92, "high": 119.89, "low": 116.19, "close": 118.28, "volume": 931.89, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 118.38, "high": 119.36, "low": 116.65, "close": 117.52, "volume": 1270.89, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 117.71, "high": 118.24, "low": 116.09, "close": 118.22, "volume": 668.02, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 118.14, "high": 119.73, "low": 117.54, "close": 119.57, "volume": 1384.8, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 119.63, "high": 121.4, "low": 117.15, "close": 117.68, "volume": 1773.32, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 117.26, "high": 119.26, "low": 117.15, "close": 119.11, "volume": 121.62, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 119.51, "high": 119.85, "low": 118.32, "close": 118.55, "volume": 349.86, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 118.23, "high": 118.67, "low": 117.73, "close": 118.43, "volume": 116.07, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 118.45, "high": 118.65, "low": 116.65, "close": 117.09, "volume": 234.98, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 116.99, "high": 117.5, "low": 114.52, "close": 116.59, "volume": 970.59, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 117.25, "high": 118.68, "low": 116.56, "close": 117.89, "volume": 990.11, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 117.97, "high": 118.29, "low": 116.69, "close": 116.91, "volume": 421.24, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 117.5, "high": 122.07, "low": 117.48, "close": 121.03, "volume": 1538.52, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 121.47, "high": 122.4, "low": 116.65, "close": 117.8, "volume": 1484.12, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 117.43, "high": 123.99, "low": 117.43, "close": 123.99, "volume": 2077.78, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 123.79, "high": 124.51, "low": 120.4, "close": 123.62, "volume": 2373.08, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 123.61, "high": 127.81, "low": 122.24, "close": 126.8, "volume": 2384.13, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 126.71, "high": 129.78, "low": 125.33, "close": 128.73, "volume": 2506.52, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 129.39, "high": 130.8, "low": 126.66, "close": 127.76, "volume": 5507.62, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 128.0, "high": 128.91, "low": 127.27, "close": 127.63, "volume": 1259.3, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 128.01, "high": 129.16, "low": 126.77, "close": 127.15, "volume": 1493.96, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 127.19, "high": 127.28, "low": 125.02, "close": 125.5, "volume": 1330.85, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 125.98, "high": 126.59, "low": 123.57, "close": 126.47, "volume": 1012.14, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 126.61, "high": 127.12, "low": 124.94, "close": 125.42, "volume": 897.3, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 125.66, "high": 127.27, "low": 123.24, "close": 127.21, "volume": 917.7, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 127.27, "high": 133.64, "low": 127.23, "close": 132.06, "volume": 2735.52, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 131.92, "high": 134.68, "low": 130.46, "close": 133.87, "volume": 2540.57, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 133.83, "high": 136.96, "low": 132.92, "close": 136.34, "volume": 1139.64, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 136.56, "high": 138.13, "low": 135.18, "close": 137.39, "volume": 1645.04, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 137.0, "high": 137.62, "low": 135.0, "close": 137.62, "volume": 1188.66, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 137.53, "high": 138.02, "low": 135.04, "close": 135.9, "volume": 956.92, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 135.54, "high": 136.41, "low": 134.38, "close": 134.45, "volume": 464.75, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 134.7, "high": 135.6, "low": 133.4, "close": 134.68, "volume": 596.08, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 134.72, "high": 138.88, "low": 134.72, "close": 137.8, "volume": 2143.62, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 137.57, "high": 138.14, "low": 136.45, "close": 137.35, "volume": 1142.31, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 137.47, "high": 144.81, "low": 137.47, "close": 142.35, "volume": 3073.5, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 141.61, "high": 147.82, "low": 137.68, "close": 137.96, "volume": 7559.92, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 137.78, "high": 138.16, "low": 133.55, "close": 133.55, "volume": 2340.79, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 133.76, "high": 138.16, "low": 133.76, "close": 138.16, "volume": 2516.15, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 138.24, "high": 139.9, "low": 125.84, "close": 129.8, "volume": 5130.37, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 129.77, "high": 131.81, "low": 127.18, "close": 129.38, "volume": 2467.19, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 129.62, "high": 135.28, "low": 129.4, "close": 131.39, "volume": 3743.81, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 131.29, "high": 134.96, "low": 128.73, "close": 132.83, "volume": 2255.91, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 132.75, "high": 135.51, "low": 132.31, "close": 132.31, "volume": 1497.53, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 132.42, "high": 133.06, "low": 130.0, "close": 131.24, "volume": 1100.74, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 131.64, "high": 133.6, "low": 128.14, "close": 128.51, "volume": 3860.65, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 128.64, "high": 134.68, "low": 126.12, "close": 134.39, "volume": 4505.51, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 134.71, "high": 136.7, "low": 130.0, "close": 132.43, "volume": 2486.75, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 132.11, "high": 133.6, "low": 129.31, "close": 133.25, "volume": 2543.45, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 133.07, "high": 137.39, "low": 132.4, "close": 135.83, "volume": 2780.76, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 136.06, "high": 137.7, "low": 131.6, "close": 132.44, "volume": 1613.52, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 131.78, "high": 165.0, "low": 129.53, "close": 134.66, "volume": 5659.85, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 134.63, "high": 136.34, "low": 133.71, "close": 135.09, "volume": 884.11, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 135.28, "high": 136.06, "low": 131.58, "close": 131.97, "volume": 1078.54, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 132.28, "high": 135.35, "low": 132.28, "close": 134.83, "volume": 502.54, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 135.28, "high": 137.56, "low": 133.53, "close": 133.53, "volume": 926.73, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 134.13, "high": 136.99, "low": 133.42, "close": 136.28, "volume": 446.01, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 136.53, "high": 136.53, "low": 134.06, "close": 134.76, "volume": 418.19, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 134.75, "high": 136.06, "low": 131.12, "close": 131.77, "volume": 444.43, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 131.66, "high": 135.59, "low": 128.81, "close": 135.16, "volume": 1645.39, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 135.16, "high": 135.21, "low": 132.5, "close": 133.42, "volume": 615.04, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 133.62, "high": 139.71, "low": 133.62, "close": 139.02, "volume": 1641.72, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 138.98, "high": 144.07, "low": 138.98, "close": 142.73, "volume": 3196.39, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 142.46, "high": 144.75, "low": 138.66, "close": 144.16, "volume": 2254.58, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 143.89, "high": 145.2, "low": 141.31, "close": 143.5, "volume": 3511.53, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 143.93, "high": 144.56, "low": 135.58, "close": 136.07, "volume": 5232.41, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 135.96, "high": 139.54, "low": 134.91, "close": 138.74, "volume": 2799.71, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 139.07, "high": 140.81, "low": 135.99, "close": 139.47, "volume": 1769.23, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 139.75, "high": 139.75, "low": 137.18, "close": 138.26, "volume": 690.19, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 138.47, "high": 138.75, "low": 133.81, "close": 134.9, "volume": 1494.37, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 135.04, "high": 136.94, "low": 131.76, "close": 136.33, "volume": 3995.84, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 136.33, "high": 139.53, "low": 133.39, "close": 134.25, "volume": 1371.79, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 134.01, "high": 134.39, "low": 131.88, "close": 132.5, "volume": 329.13, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 132.8, "high": 134.86, "low": 132.79, "close": 134.16, "volume": 1149.67, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 133.92, "high": 133.92, "low": 131.42, "close": 133.76, "volume": 314.72, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 133.86, "high": 134.65, "low": 131.83, "close": 134.13, "volume": 440.2, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 134.0, "high": 134.0, "low": 131.35, "close": 133.22, "volume": 285.14, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 132.92, "high": 133.34, "low": 129.94, "close": 131.37, "volume": 221.2, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 131.67, "high": 131.79, "low": 128.7, "close": 130.03, "volume": 475.56, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 130.19, "high": 131.03, "low": 126.67, "close": 128.58, "volume": 808.27, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 128.08, "high": 132.07, "low": 127.38, "close": 129.28, "volume": 322.87, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 129.09, "high": 129.09, "low": 127.58, "close": 128.46, "volume": 208.92, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 128.51, "high": 128.51, "low": 124.52, "close": 124.96, "volume": 967.93, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 125.79, "high": 127.32, "low": 125.35, "close": 126.54, "volume": 300.04, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 127.0, "high": 129.55, "low": 126.66, "close": 129.33, "volume": 1580.15, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 129.59, "high": 132.59, "low": 129.48, "close": 129.71, "volume": 2736.24, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 129.69, "high": 131.63, "low": 129.62, "close": 130.76, "volume": 237.8, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 130.67, "high": 131.5, "low": 128.81, "close": 128.97, "volume": 711.52, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 128.88, "high": 129.19, "low": 127.84, "close": 128.72, "volume": 2272.2, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 128.9, "high": 130.71, "low": 128.2, "close": 130.08, "volume": 890.66, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 130.4, "high": 131.09, "low": 129.13, "close": 130.38, "volume": 245.87, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 130.17, "high": 130.34, "low": 125.86, "close": 126.67, "volume": 997.44, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 125.79, "high": 127.0, "low": 123.43, "close": 123.43, "volume": 838.93, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 123.58, "high": 124.6, "low": 122.06, "close": 123.72, "volume": 4302.41, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 123.71, "high": 124.66, "low": 122.23, "close": 124.53, "volume": 969.8, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 124.1, "high": 125.73, "low": 123.22, "close": 123.88, "volume": 1024.64, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 123.37, "high": 123.37, "low": 120.21, "close": 120.91, "volume": 775.44, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 120.38, "high": 122.03, "low": 119.13, "close": 120.0, "volume": 600.48, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 120.41, "high": 123.05, "low": 120.1, "close": 122.89, "volume": 516.12, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 122.22, "high": 123.05, "low": 121.64, "close": 122.08, "volume": 530.89, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 122.15, "high": 122.15, "low": 118.24, "close": 119.18, "volume": 1781.15, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 119.13, "high": 120.7, "low": 119.13, "close": 119.44, "volume": 692.16, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 119.2, "high": 120.89, "low": 118.65, "close": 119.91, "volume": 568.22, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 120.12, "high": 120.58, "low": 117.5, "close": 117.62, "volume": 345.03, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 118.14, "high": 118.14, "low": 116.05, "close": 116.53, "volume": 683.09, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 117.34, "high": 119.26, "low": 116.96, "close": 118.33, "volume": 373.45, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 118.03, "high": 119.66, "low": 117.4, "close": 119.66, "volume": 402.62, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 119.37, "high": 119.8, "low": 115.09, "close": 115.34, "volume": 1131.21, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 115.16, "high": 115.94, "low": 112.61, "close": 114.59, "volume": 2708.81, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 114.61, "high": 118.26, "low": 113.22, "close": 116.92, "volume": 2361.68, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 117.48, "high": 118.65, "low": 115.34, "close": 117.11, "volume": 2114.13, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 117.2, "high": 118.27, "low": 115.37, "close": 116.35, "volume": 971.33, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 115.76, "high": 117.52, "low": 115.26, "close": 116.3, "volume": 581.93, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 116.11, "high": 116.66, "low": 113.13, "close": 115.29, "volume": 603.04, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 114.75, "high": 119.54, "low": 114.2, "close": 119.34, "volume": 1658.03, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 119.47, "high": 119.85, "low": 117.98, "close": 119.01, "volume": 1209.03, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 118.97, "high": 120.17, "low": 116.53, "close": 116.53, "volume": 2848.64, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 116.8, "high": 117.22, "low": 115.16, "close": 115.16, "volume": 457.28, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 115.19, "high": 119.28, "low": 114.33, "close": 117.92, "volume": 3053.18, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 118.4, "high": 122.96, "low": 118.4, "close": 119.43, "volume": 2618.87, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 119.43, "high": 123.8, "low": 119.43, "close": 123.72, "volume": 1798.77, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 123.81, "high": 126.88, "low": 123.37, "close": 125.72, "volume": 3226.74, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 125.66, "high": 125.66, "low": 120.66, "close": 120.81, "volume": 1976.59, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 120.81, "high": 123.31, "low": 119.59, "close": 120.42, "volume": 1081.0, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 119.73, "high": 122.96, "low": 119.39, "close": 122.6, "volume": 619.29, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 123.04, "high": 123.88, "low": 121.7, "close": 122.23, "volume": 605.61, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 122.19, "high": 124.4, "low": 122.19, "close": 122.71, "volume": 1316.51, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 122.64, "high": 124.86, "low": 120.6, "close": 124.48, "volume": 2390.66, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 124.04, "high": 129.28, "low": 123.64, "close": 128.95, "volume": 1576.74, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 129.01, "high": 129.5, "low": 125.35, "close": 127.27, "volume": 674.56, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 127.27, "high": 129.2, "low": 126.6, "close": 128.74, "volume": 1207.78, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 128.94, "high": 130.0, "low": 126.77, "close": 129.14, "volume": 1649.76, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 129.34, "high": 129.44, "low": 125.8, "close": 125.8, "volume": 758.41, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 125.78, "high": 126.64, "low": 124.49, "close": 126.36, "volume": 662.68, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 126.17, "high": 126.17, "low": 122.64, "close": 123.4, "volume": 1289.57, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 123.33, "high": 123.42, "low": 120.57, "close": 122.62, "volume": 1314.75, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 122.28, "high": 122.48, "low": 121.17, "close": 122.41, "volume": 661.28, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 122.12, "high": 123.03, "low": 119.49, "close": 121.1, "volume": 404.51, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 121.06, "high": 121.45, "low": 118.5, "close": 119.29, "volume": 649.92, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 119.25, "high": 120.0, "low": 118.32, "close": 118.83, "volume": 382.95, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 119.38, "high": 120.32, "low": 118.12, "close": 120.0, "volume": 138.42, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 119.91, "high": 119.91, "low": 118.24, "close": 119.39, "volume": 368.29, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 119.38, "high": 119.74, "low": 116.34, "close": 116.75, "volume": 891.96, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 116.78, "high": 117.95, "low": 116.14, "close": 116.14, "volume": 439.78, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 116.11, "high": 116.63, "low": 114.97, "close": 115.96, "volume": 859.93, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 115.78, "high": 116.87, "low": 115.32, "close": 115.41, "volume": 591.64, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 115.47, "high": 117.03, "low": 115.47, "close": 115.49, "volume": 162.9, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 115.42, "high": 116.09, "low": 114.37, "close": 115.81, "volume": 428.64, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 115.76, "high": 116.69, "low": 115.34, "close": 115.34, "volume": 542.53, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 115.44, "high": 115.66, "low": 111.2, "close": 112.48, "volume": 794.4, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 111.94, "high": 111.94, "low": 103.6, "close": 108.25, "volume": 5376.5, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 108.23, "high": 109.63, "low": 106.83, "close": 107.55, "volume": 1758.05, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 107.3, "high": 107.3, "low": 104.96, "close": 105.07, "volume": 723.28, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 105.07, "high": 106.83, "low": 102.54, "close": 102.54, "volume": 899.08, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 103.29, "high": 107.32, "low": 101.36, "close": 107.2, "volume": 1271.72, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 107.15, "high": 111.0, "low": 106.52, "close": 110.77, "volume": 1295.89, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 110.78, "high": 112.38, "low": 109.76, "close": 110.75, "volume": 2480.22, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 110.7, "high": 110.7, "low": 107.39, "close": 109.39, "volume": 1923.83, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 109.39, "high": 111.32, "low": 108.14, "close": 110.25, "volume": 1929.12, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 110.2, "high": 111.42, "low": 108.88, "close": 109.55, "volume": 2210.47, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 109.43, "high": 109.43, "low": 107.69, "close": 109.16, "volume": 1011.98, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 109.0, "high": 110.31, "low": 108.59, "close": 109.69, "volume": 538.81, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 109.57, "high": 110.71, "low": 109.24, "close": 110.63, "volume": 632.98, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 110.86, "high": 111.1, "low": 108.0, "close": 108.23, "volume": 728.05, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 108.0, "high": 108.39, "low": 105.0, "close": 105.0, "volume": 565.9, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 105.35, "high": 105.71, "low": 103.6, "close": 104.41, "volume": 819.29, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 104.36, "high": 107.62, "low": 103.34, "close": 106.48, "volume": 697.7, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 107.0, "high": 107.28, "low": 105.51, "close": 107.28, "volume": 548.65, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 107.3, "high": 108.26, "low": 106.58, "close": 108.01, "volume": 1158.81, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 107.63, "high": 108.64, "low": 107.38, "close": 107.82, "volume": 598.58, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 107.78, "high": 109.7, "low": 107.78, "close": 108.75, "volume": 479.26, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 109.51, "high": 110.08, "low": 106.34, "close": 106.34, "volume": 512.49, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 107.28, "high": 108.16, "low": 106.65, "close": 106.65, "volume": 185.51, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 107.24, "high": 107.47, "low": 105.68, "close": 106.65, "volume": 119.59, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 106.62, "high": 109.74, "low": 106.27, "close": 109.29, "volume": 497.33, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 109.62, "high": 109.82, "low": 107.91, "close": 107.91, "volume": 1029.37, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 108.49, "high": 109.34, "low": 107.54, "close": 108.98, "volume": 199.32, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 108.78, "high": 108.97, "low": 107.96, "close": 107.96, "volume": 127.67, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 108.59, "high": 108.97, "low": 107.73, "close": 108.63, "volume": 250.25, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 107.96, "high": 109.35, "low": 107.96, "close": 108.66, "volume": 151.66, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 108.71, "high": 109.63, "low": 108.25, "close": 108.37, "volume": 337.96, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 108.22, "high": 109.52, "low": 108.16, "close": 109.27, "volume": 652.19, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 109.25, "high": 111.47, "low": 108.67, "close": 109.84, "volume": 558.83, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 110.24, "high": 115.51, "low": 110.24, "close": 115.28, "volume": 2285.31, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 115.52, "high": 117.63, "low": 113.87, "close": 117.63, "volume": 3325.52, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 117.63, "high": 118.53, "low": 115.57, "close": 116.57, "volume": 1787.21, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 116.73, "high": 117.97, "low": 110.25, "close": 111.71, "volume": 1745.93, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 111.69, "high": 113.68, "low": 110.15, "close": 112.57, "volume": 1274.24, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 113.23, "high": 113.37, "low": 111.54, "close": 112.53, "volume": 739.27, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 112.81, "high": 113.49, "low": 111.1, "close": 113.49, "volume": 977.93, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 113.13, "high": 113.88, "low": 110.3, "close": 111.87, "volume": 616.71, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 111.71, "high": 111.76, "low": 107.06, "close": 107.39, "volume": 1589.2, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 107.52, "high": 108.54, "low": 104.0, "close": 106.73, "volume": 1700.97, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 106.73, "high": 106.94, "low": 104.81, "close": 106.16, "volume": 1460.4, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 106.22, "high": 106.48, "low": 104.58, "close": 105.8, "volume": 843.99, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 105.78, "high": 108.83, "low": 105.6, "close": 108.83, "volume": 795.12, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 108.89, "high": 110.95, "low": 107.74, "close": 110.95, "volume": 276.17, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 111.02, "high": 111.05, "low": 108.43, "close": 109.46, "volume": 401.35, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 109.2, "high": 110.11, "low": 107.07, "close": 107.88, "volume": 187.92, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 107.9, "high": 109.02, "low": 106.83, "close": 108.86, "volume": 123.15, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 108.54, "high": 110.41, "low": 107.87, "close": 109.09, "volume": 238.23, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 108.98, "high": 110.03, "low": 108.25, "close": 108.65, "volume": 270.11, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 108.97, "high": 110.41, "low": 107.78, "close": 109.53, "volume": 1050.86, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 109.85, "high": 109.85, "low": 105.57, "close": 106.38, "volume": 799.58, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 106.86, "high": 108.18, "low": 105.88, "close": 107.07, "volume": 1219.05, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 107.32, "high": 107.34, "low": 106.03, "close": 106.03, "volume": 420.82, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 106.21, "high": 106.36, "low": 104.1, "close": 105.03, "volume": 910.89, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 105.11, "high": 105.43, "low": 102.53, "close": 102.9, "volume": 981.44, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 103.22, "high": 104.98, "low": 100.83, "close": 104.1, "volume": 2319.48, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 104.1, "high": 107.06, "low": 103.93, "close": 106.42, "volume": 704.57, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 106.5, "high": 108.91, "low": 106.5, "close": 108.01, "volume": 1739.39, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 108.54, "high": 112.37, "low": 108.04, "close": 111.85, "volume": 1826.11, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 111.73, "high": 113.07, "low": 108.36, "close": 108.36, "volume": 1781.58, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 108.51, "high": 112.37, "low": 108.51, "close": 110.68, "volume": 811.61, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 110.58, "high": 114.66, "low": 110.58, "close": 114.17, "volume": 1201.08, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 114.26, "high": 114.35, "low": 112.6, "close": 112.84, "volume": 462.53, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 113.03, "high": 113.03, "low": 111.63, "close": 112.15, "volume": 255.11, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 111.98, "high": 114.68, "low": 111.89, "close": 113.41, "volume": 648.03, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 113.23, "high": 114.29, "low": 112.52, "close": 112.98, "volume": 361.08, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 112.98, "high": 113.6, "low": 112.09, "close": 112.49, "volume": 386.75, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 112.59, "high": 112.79, "low": 111.77, "close": 111.82, "volume": 181.63, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 111.94, "high": 113.1, "low": 111.85, "close": 113.02, "volume": 59.12, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 113.18, "high": 113.22, "low": 111.85, "close": 112.15, "volume": 52.79, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 111.82, "high": 112.52, "low": 109.22, "close": 109.7, "volume": 419.66, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 109.98, "high": 112.05, "low": 109.98, "close": 112.05, "volume": 192.51, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 111.21, "high": 111.47, "low": 109.93, "close": 109.93, "volume": 244.05, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 109.91, "high": 110.6, "low": 109.24, "close": 109.8, "volume": 256.44, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 109.75, "high": 113.26, "low": 109.75, "close": 112.75, "volume": 490.02, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 112.24, "high": 112.49, "low": 110.6, "close": 111.06, "volume": 324.25, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 110.65, "high": 111.27, "low": 110.23, "close": 111.27, "volume": 185.15, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 111.43, "high": 112.31, "low": 110.74, "close": 112.15, "volume": 235.95, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 111.85, "high": 116.08, "low": 111.85, "close": 115.94, "volume": 1469.86, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 115.59, "high": 117.66, "low": 115.25, "close": 117.03, "volume": 1180.43, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 116.99, "high": 116.99, "low": 114.45, "close": 114.51, "volume": 1785.64, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 115.26, "high": 117.84, "low": 114.23, "close": 117.25, "volume": 2509.51, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 117.18, "high": 117.99, "low": 116.81, "close": 117.99, "volume": 1033.93, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 118.0, "high": 118.0, "low": 116.84, "close": 117.44, "volume": 680.77, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 117.13, "high": 120.55, "low": 116.34, "close": 120.55, "volume": 994.74, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 120.53, "high": 121.48, "low": 118.42, "close": 119.85, "volume": 632.16, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 119.92, "high": 120.29, "low": 117.77, "close": 120.29, "volume": 1145.15, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 120.3, "high": 122.44, "low": 119.64, "close": 119.8, "volume": 4698.16, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 119.73, "high": 120.04, "low": 116.38, "close": 118.27, "volume": 1721.28, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 118.33, "high": 119.56, "low": 117.61, "close": 119.56, "volume": 440.9, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 119.15, "high": 119.74, "low": 115.62, "close": 115.69, "volume": 761.46, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 115.58, "high": 117.46, "low": 114.09, "close": 117.46, "volume": 1439.17, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 117.5, "high": 117.66, "low": 115.37, "close": 117.27, "volume": 191.72, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 117.09, "high": 118.33, "low": 115.66, "close": 117.86, "volume": 340.96, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 117.66, "high": 118.7, "low": 116.96, "close": 118.49, "volume": 207.56, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 118.63, "high": 120.35, "low": 118.52, "close": 120.07, "volume": 283.61, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 120.4, "high": 121.02, "low": 117.77, "close": 118.15, "volume": 1811.47, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 118.18, "high": 119.54, "low": 117.21, "close": 117.88, "volume": 1336.1, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 117.59, "high": 117.97, "low": 116.65, "close": 117.92, "volume": 300.8, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 117.97, "high": 119.96, "low": 117.97, "close": 118.32, "volume": 703.68, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 118.6, "high": 124.11, "low": 118.23, "close": 119.28, "volume": 6640.35, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 119.45, "high": 124.76, "low": 117.5, "close": 120.75, "volume": 7258.29, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 120.66, "high": 125.29, "low": 119.39, "close": 124.01, "volume": 4820.82, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 123.98, "high": 124.26, "low": 122.24, "close": 124.04, "volume": 3379.29, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 124.04, "high": 124.27, "low": 121.55, "close": 122.08, "volume": 1633.68, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 122.22, "high": 122.81, "low": 120.7, "close": 121.41, "volume": 1162.92, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 121.43, "high": 123.79, "low": 119.36, "close": 119.56, "volume": 2467.11, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 119.56, "high": 121.29, "low": 119.56, "close": 119.89, "volume": 1013.6, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 120.15, "high": 122.42, "low": 120.08, "close": 120.54, "volume": 1627.53, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 120.76, "high": 123.93, "low": 119.97, "close": 123.76, "volume": 1488.72, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 123.73, "high": 127.07, "low": 123.73, "close": 126.69, "volume": 1532.62, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 127.01, "high": 127.47, "low": 122.73, "close": 124.11, "volume": 1854.66, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 124.22, "high": 125.94, "low": 123.33, "close": 125.35, "volume": 2003.06, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 125.21, "high": 125.71, "low": 123.16, "close": 123.93, "volume": 4637.82, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 123.99, "high": 125.55, "low": 123.08, "close": 124.38, "volume": 2630.37, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 124.86, "high": 126.21, "low": 123.51, "close": 125.25, "volume": 1676.06, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 125.46, "high": 126.85, "low": 125.29, "close": 126.44, "volume": 668.62, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 126.42, "high": 126.76, "low": 124.29, "close": 124.53, "volume": 768.8, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 124.32, "high": 126.07, "low": 124.26, "close": 126.02, "volume": 727.92, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 126.01, "high": 126.71, "low": 124.79, "close": 125.58, "volume": 1130.57, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 125.59, "high": 125.59, "low": 121.75, "close": 121.98, "volume": 1200.2, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 122.5, "high": 123.38, "low": 121.74, "close": 122.46, "volume": 1070.44, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 122.81, "high": 124.49, "low": 122.81, "close": 123.78, "volume": 852.88, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 123.78, "high": 125.52, "low": 123.76, "close": 124.2, "volume": 1176.75, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 124.8, "high": 125.05, "low": 122.52, "close": 123.9, "volume": 1367.96, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 124.29, "high": 126.24, "low": 123.96, "close": 125.67, "volume": 455.95, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 125.71, "high": 127.05, "low": 124.77, "close": 125.0, "volume": 594.42, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 125.0, "high": 126.34, "low": 124.81, "close": 124.81, "volume": 315.98, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 124.75, "high": 125.34, "low": 122.86, "close": 123.96, "volume": 1323.94, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 124.02, "high": 124.54, "low": 120.02, "close": 120.47, "volume": 1483.59, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 120.63, "high": 120.63, "low": 117.53, "close": 119.59, "volume": 3110.12, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 119.45, "high": 119.73, "low": 117.4, "close": 118.93, "volume": 1919.96, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 119.07, "high": 119.73, "low": 118.08, "close": 119.73, "volume": 702.95, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 119.6, "high": 119.74, "low": 116.07, "close": 117.38, "volume": 578.19, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 117.45, "high": 119.0, "low": 116.67, "close": 118.67, "volume": 767.98, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 118.78, "high": 119.02, "low": 117.81, "close": 118.36, "volume": 158.68, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 118.09, "high": 118.09, "low": 114.54, "close": 116.38, "volume": 1976.68, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 116.11, "high": 117.38, "low": 115.85, "close": 116.99, "volume": 429.67, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 116.77, "high": 117.66, "low": 116.4, "close": 117.08, "volume": 231.28, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 116.82, "high": 117.04, "low": 116.06, "close": 116.92, "volume": 440.18, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 116.84, "high": 117.74, "low": 116.75, "close": 117.5, "volume": 117.83, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 117.68, "high": 118.31, "low": 117.62, "close": 118.31, "volume": 272.66, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 117.91, "high": 118.04, "low": 116.96, "close": 117.2, "volume": 225.42, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 117.21, "high": 117.92, "low": 117.05, "close": 117.68, "volume": 130.55, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 117.97, "high": 118.23, "low": 116.64, "close": 118.23, "volume": 127.68, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 117.99, "high": 119.12, "low": 117.11, "close": 118.78, "volume": 423.81, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 118.81, "high": 118.9, "low": 115.54, "close": 117.69, "volume": 643.68, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 117.88, "high": 117.88, "low": 114.53, "close": 116.62, "volume": 1005.73, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 116.62, "high": 117.88, "low": 111.96, "close": 112.38, "volume": 1743.83, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 112.29, "high": 113.37, "low": 111.5, "close": 113.35, "volume": 734.13, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 113.3, "high": 113.44, "low": 112.09, "close": 112.44, "volume": 207.16, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 112.31, "high": 112.59, "low": 110.33, "close": 110.33, "volume": 672.28, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 110.68, "high": 112.34, "low": 110.68, "close": 111.68, "volume": 1476.95, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 111.79, "high": 113.27, "low": 111.49, "close": 113.06, "volume": 313.21, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 113.09, "high": 113.09, "low": 111.45, "close": 111.45, "volume": 397.88, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 111.51, "high": 111.82, "low": 110.43, "close": 110.54, "volume": 510.15, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 110.62, "high": 110.62, "low": 107.07, "close": 108.61, "volume": 1519.02, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 108.0, "high": 109.32, "low": 107.6, "close": 108.12, "volume": 2740.18, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 108.14, "high": 109.51, "low": 107.6, "close": 107.98, "volume": 1851.7, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 107.84, "high": 108.6, "low": 106.51, "close": 107.03, "volume": 808.9, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 107.04, "high": 107.4, "low": 105.87, "close": 106.59, "volume": 757.27, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 106.56, "high": 107.6, "low": 105.36, "close": 107.32, "volume": 900.76, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 107.08, "high": 108.09, "low": 106.54, "close": 108.09, "volume": 830.32, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 107.74, "high": 109.69, "low": 107.58, "close": 109.59, "volume": 1845.84, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 109.52, "high": 109.83, "low": 107.94, "close": 108.53, "volume": 846.79, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 108.54, "high": 108.83, "low": 107.86, "close": 108.52, "volume": 592.31, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 108.49, "high": 109.89, "low": 108.33, "close": 109.89, "volume": 152.56, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 109.82, "high": 111.74, "low": 109.82, "close": 110.54, "volume": 711.13, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 110.57, "high": 111.92, "low": 110.57, "close": 111.39, "volume": 1157.28, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 111.65, "high": 113.36, "low": 110.9, "close": 111.3, "volume": 1663.55, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 111.25, "high": 113.82, "low": 111.25, "close": 113.31, "volume": 976.27, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 112.89, "high": 112.89, "low": 108.75, "close": 108.75, "volume": 341.07, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 108.72, "high": 108.86, "low": 106.51, "close": 107.5, "volume": 587.71, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 106.84, "high": 106.84, "low": 105.0, "close": 105.0, "volume": 780.45, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 105.0, "high": 108.01, "low": 104.99, "close": 107.53, "volume": 531.85, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 107.26, "high": 107.33, "low": 105.46, "close": 105.82, "volume": 489.37, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 105.71, "high": 105.97, "low": 102.61, "close": 102.72, "volume": 1532.69, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 102.62, "high": 114.08, "low": 100.89, "close": 111.74, "volume": 1862.85, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 111.2, "high": 121.05, "low": 107.83, "close": 109.68, "volume": 2458.39, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 109.68, "high": 114.99, "low": 106.2, "close": 106.25, "volume": 1675.2, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 106.25, "high": 119.41, "low": 106.25, "close": 112.43, "volume": 2319.9, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 112.04, "high": 117.37, "low": 105.05, "close": 111.96, "volume": 1806.7, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 111.96, "high": 117.38, "low": 105.22, "close": 114.06, "volume": 1387.81, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 114.09, "high": 114.2, "low": 108.57, "close": 109.89, "volume": 532.49, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 109.89, "high": 111.22, "low": 100.38, "close": 106.6, "volume": 1254.96, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 106.6, "high": 109.62, "low": 100.91, "close": 101.67, "volume": 571.65, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 101.66, "high": 106.25, "low": 90.0, "close": 102.13, "volume": 1731.06, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 102.13, "high": 106.86, "low": 100.85, "close": 104.78, "volume": 620.49, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 104.77, "high": 105.46, "low": 98.0, "close": 100.26, "volume": 635.9, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 100.26, "high": 103.24, "low": 100.26, "close": 101.97, "volume": 184.72, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 102.46, "high": 102.46, "low": 100.57, "close": 100.57, "volume": 27.96, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 100.57, "high": 102.64, "low": 96.0, "close": 98.78, "volume": 389.02, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 98.04, "high": 111.02, "low": 96.95, "close": 99.76, "volume": 435.82, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 100.45, "high": 104.16, "low": 99.57, "close": 103.09, "volume": 107.19, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 103.94, "high": 109.55, "low": 95.0, "close": 101.4, "volume": 1072.21, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 102.17, "high": 104.35, "low": 97.45, "close": 101.9, "volume": 571.56, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 101.91, "high": 104.77, "low": 101.91, "close": 104.15, "volume": 194.33, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 104.15, "high": 104.51, "low": 100.76, "close": 100.84, "volume": 463.88, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 100.75, "high": 107.28, "low": 97.51, "close": 102.62, "volume": 860.21, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 102.15, "high": 106.36, "low": 102.14, "close": 106.36, "volume": 220.63, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 106.36, "high": 115.31, "low": 97.5, "close": 110.05, "volume": 1515.19, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 107.29, "high": 114.9, "low": 102.52, "close": 108.68, "volume": 1007.51, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 108.69, "high": 115.3, "low": 95.1, "close": 104.51, "volume": 1072.27, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 104.0, "high": 107.08, "low": 103.78, "close": 106.0, "volume": 218.93, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 106.0, "high": 115.01, "low": 102.74, "close": 105.0, "volume": 579.8, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 105.0, "high": 107.6, "low": 101.75, "close": 105.83, "volume": 305.96, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 105.09, "high": 106.32, "low": 95.0, "close": 101.75, "volume": 776.03, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 102.12, "high": 102.61, "low": 100.57, "close": 102.61, "volume": 61.59, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 102.62, "high": 105.02, "low": 101.91, "close": 104.32, "volume": 87.7, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 103.6, "high": 103.96, "low": 101.4, "close": 102.1, "volume": 43.87, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 102.1, "high": 105.46, "low": 101.01, "close": 102.46, "volume": 193.25, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 102.47, "high": 109.75, "low": 101.89, "close": 105.19, "volume": 358.28, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 105.19, "high": 105.83, "low": 95.0, "close": 103.54, "volume": 829.37, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 103.57, "high": 104.18, "low": 102.62, "close": 102.89, "volume": 32.74, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 102.87, "high": 114.0, "low": 102.74, "close": 104.47, "volume": 379.46, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 104.47, "high": 104.47, "low": 103.96, "close": 104.0, "volume": 54.58, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 104.46, "high": 104.47, "low": 102.34, "close": 102.34, "volume": 48.9, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 103.1, "high": 103.29, "low": 103.1, "close": 103.18, "volume": 74.78, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 103.29, "high": 111.27, "low": 98.0, "close": 104.16, "volume": 806.3, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 104.07, "high": 104.07, "low": 95.85, "close": 98.1, "volume": 439.71, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 97.32, "high": 98.77, "low": 93.7, "close": 93.7, "volume": 363.32, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 94.37, "high": 99.05, "low": 89.88, "close": 97.29, "volume": 497.46, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 98.0, "high": 100.0, "low": 95.03, "close": 96.14, "volume": 455.28, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 96.12, "high": 99.43, "low": 95.61, "close": 96.49, "volume": 241.64, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 96.73, "high": 98.44, "low": 96.32, "close": 96.65, "volume": 70.03, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 96.63, "high": 99.47, "low": 91.22, "close": 96.27, "volume": 435.47, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 95.71, "high": 97.7, "low": 93.48, "close": 97.7, "volume": 277.42, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 96.97, "high": 97.51, "low": 90.5, "close": 96.85, "volume": 376.72, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 96.87, "high": 98.44, "low": 93.51, "close": 98.44, "volume": 143.2, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 98.44, "high": 98.51, "low": 90.01, "close": 93.22, "volume": 372.25, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 93.35, "high": 93.38, "low": 90.21, "close": 91.5, "volume": 92.38, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 90.82, "high": 98.0, "low": 89.23, "close": 93.36, "volume": 780.61, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 93.36, "high": 95.77, "low": 92.57, "close": 95.77, "volume": 93.15, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 95.77, "high": 96.69, "low": 94.51, "close": 96.68, "volume": 286.72, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 96.69, "high": 97.9, "low": 94.29, "close": 97.9, "volume": 1334.32, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 97.9, "high": 98.48, "low": 96.95, "close": 97.06, "volume": 108.02, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 97.52, "high": 99.04, "low": 93.4, "close": 94.37, "volume": 334.18, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 93.71, "high": 95.29, "low": 92.71, "close": 93.75, "volume": 119.12, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 93.75, "high": 94.05, "low": 92.58, "close": 92.58, "volume": 33.71, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 92.58, "high": 92.89, "low": 90.77, "close": 90.77, "volume": 96.74, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 90.77, "high": 90.77, "low": 77.03, "close": 81.7, "volume": 3233.15, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 81.87, "high": 84.57, "low": 81.26, "close": 82.21, "volume": 749.43, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 82.17, "high": 83.33, "low": 81.33, "close": 81.94, "volume": 564.31, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 82.11, "high": 83.06, "low": 80.89, "close": 81.58, "volume": 1390.6, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 81.7, "high": 87.18, "low": 81.33, "close": 87.18, "volume": 2617.06, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 87.21, "high": 92.73, "low": 86.73, "close": 91.57, "volume": 3487.8, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 91.74, "high": 94.47, "low": 90.27, "close": 90.68, "volume": 2861.45, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 90.57, "high": 90.95, "low": 88.99, "close": 90.21, "volume": 872.99, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 90.17, "high": 91.48, "low": 89.61, "close": 90.84, "volume": 1305.43, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 91.02, "high": 91.1, "low": 89.64, "close": 89.98, "volume": 555.48, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 90.5, "high": 94.82, "low": 90.48, "close": 94.3, "volume": 2286.6, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 94.12, "high": 94.93, "low": 92.75, "close": 92.88, "volume": 2009.76, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 93.33, "high": 94.0, "low": 91.85, "close": 93.04, "volume": 669.99, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 92.93, "high": 94.95, "low": 92.9, "close": 94.95, "volume": 2018.48, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 94.97, "high": 95.63, "low": 92.88, "close": 93.07, "volume": 486.63, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 92.99, "high": 93.88, "low": 92.25, "close": 93.82, "volume": 640.4, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 93.65, "high": 95.49, "low": 93.64, "close": 94.5, "volume": 337.9, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 95.01, "high": 96.46, "low": 94.39, "close": 94.73, "volume": 962.29, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 94.91, "high": 95.65, "low": 93.51, "close": 94.3, "volume": 648.64, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 94.3, "high": 95.97, "low": 94.3, "close": 95.07, "volume": 241.53, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 95.77, "high": 96.67, "low": 95.59, "close": 95.79, "volume": 331.08, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 95.94, "high": 96.36, "low": 95.27, "close": 95.64, "volume": 335.06, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 95.91, "high": 96.37, "low": 93.88, "close": 94.31, "volume": 1380.68, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 94.57, "high": 94.69, "low": 92.83, "close": 94.69, "volume": 534.02, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 94.72, "high": 94.98, "low": 93.15, "close": 93.28, "volume": 710.96, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 93.48, "high": 93.84, "low": 90.76, "close": 91.81, "volume": 2547.01, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 92.07, "high": 92.54, "low": 91.53, "close": 92.35, "volume": 190.33, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 92.23, "high": 94.37, "low": 92.22, "close": 94.37, "volume": 777.41, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 94.25, "high": 94.74, "low": 93.72, "close": 94.03, "volume": 1071.46, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 94.24, "high": 94.36, "low": 92.13, "close": 93.44, "volume": 1293.29, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 93.43, "high": 93.62, "low": 91.17, "close": 92.91, "volume": 991.07, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 92.95, "high": 93.08, "low": 91.72, "close": 92.62, "volume": 272.41, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 92.18, "high": 92.9, "low": 91.5, "close": 92.54, "volume": 375.5, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 92.52, "high": 92.9, "low": 89.29, "close": 90.06, "volume": 616.81, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 89.96, "high": 91.71, "low": 89.96, "close": 91.18, "volume": 249.02, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 91.27, "high": 91.27, "low": 88.0, "close": 88.41, "volume": 655.31, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 88.19, "high": 90.14, "low": 88.09, "close": 89.66, "volume": 496.75, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 89.43, "high": 90.44, "low": 88.4, "close": 90.27, "volume": 418.39, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 90.27, "high": 90.5, "low": 88.83, "close": 88.93, "volume": 122.48, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 89.47, "high": 89.96, "low": 88.61, "close": 88.61, "volume": 551.01, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 88.6, "high": 89.82, "low": 87.45, "close": 87.49, "volume": 542.94, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 87.78, "high": 89.89, "low": 87.78, "close": 89.89, "volume": 792.1, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 89.23, "high": 90.29, "low": 89.04, "close": 89.44, "volume": 279.57, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 89.97, "high": 91.53, "low": 89.38, "close": 90.61, "volume": 1206.26, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 90.75, "high": 90.95, "low": 89.96, "close": 90.81, "volume": 354.23, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 90.79, "high": 91.06, "low": 89.96, "close": 90.79, "volume": 347.1, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 90.81, "high": 91.26, "low": 89.47, "close": 89.47, "volume": 785.17, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 90.11, "high": 90.63, "low": 87.13, "close": 87.23, "volume": 1214.47, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 87.12, "high": 88.08, "low": 86.37, "close": 87.67, "volume": 524.0, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 88.08, "high": 88.92, "low": 86.85, "close": 88.73, "volume": 220.29, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 88.96, "high": 89.94, "low": 88.54, "close": 88.83, "volume": 158.79, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 88.77, "high": 92.68, "low": 88.44, "close": 92.08, "volume": 779.74, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 92.47, "high": 93.0, "low": 91.31, "close": 91.57, "volume": 1553.87, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 91.55, "high": 91.68, "low": 89.77, "close": 90.63, "volume": 377.63, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 90.6, "high": 90.88, "low": 90.18, "close": 90.69, "volume": 329.8, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 90.51, "high": 91.34, "low": 90.51, "close": 91.26, "volume": 79.47, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 91.09, "high": 91.52, "low": 90.82, "close": 91.33, "volume": 61.38, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 90.99, "high": 91.85, "low": 90.21, "close": 91.19, "volume": 240.19, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 91.27, "high": 91.74, "low": 90.59, "close": 91.38, "volume": 157.63, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 91.52, "high": 92.32, "low": 91.07, "close": 91.17, "volume": 234.76, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 91.71, "high": 93.25, "low": 91.46, "close": 93.25, "volume": 677.2, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 93.27, "high": 94.58, "low": 92.84, "close": 93.29, "volume": 470.65, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 93.49, "high": 93.98, "low": 92.55, "close": 92.55, "volume": 391.38, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 92.77, "high": 92.77, "low": 91.28, "close": 91.28, "volume": 619.1, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 91.27, "high": 94.24, "low": 91.13, "close": 93.65, "volume": 1102.42, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 93.62, "high": 94.13, "low": 91.95, "close": 92.5, "volume": 908.29, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 92.73, "high": 93.27, "low": 92.18, "close": 93.09, "volume": 289.98, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 92.85, "high": 92.86, "low": 91.68, "close": 92.1, "volume": 2735.14, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 92.12, "high": 93.05, "low": 91.01, "close": 93.05, "volume": 472.27, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 92.62, "high": 92.62, "low": 90.58, "close": 91.34, "volume": 1022.01, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 90.63, "high": 90.63, "low": 88.96, "close": 90.02, "volume": 648.77, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 89.9, "high": 90.39, "low": 88.97, "close": 90.39, "volume": 419.5, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 90.45, "high": 90.88, "low": 89.38, "close": 89.5, "volume": 182.71, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 89.4, "high": 90.18, "low": 88.52, "close": 89.91, "volume": 546.22, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 89.59, "high": 90.29, "low": 88.11, "close": 90.16, "volume": 289.74, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 90.12, "high": 90.39, "low": 87.88, "close": 88.12, "volume": 592.36, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 87.8, "high": 88.79, "low": 86.48, "close": 88.29, "volume": 861.88, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 87.68, "high": 88.42, "low": 87.05, "close": 87.5, "volume": 328.34, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 87.94, "high": 87.95, "low": 85.17, "close": 85.22, "volume": 1712.79, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 85.18, "high": 85.8, "low": 83.41, "close": 84.25, "volume": 618.49, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 84.45, "high": 85.01, "low": 84.01, "close": 84.58, "volume": 478.95, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 84.58, "high": 84.78, "low": 83.44, "close": 84.07, "volume": 273.76, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 84.17, "high": 86.12, "low": 84.08, "close": 85.81, "volume": 429.59, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 86.06, "high": 87.15, "low": 85.93, "close": 86.45, "volume": 261.23, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 86.15, "high": 87.19, "low": 85.34, "close": 85.34, "volume": 528.88, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 85.58, "high": 89.08, "low": 85.58, "close": 88.24, "volume": 2387.43, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 88.08, "high": 88.48, "low": 86.95, "close": 88.14, "volume": 665.0, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 88.12, "high": 90.72, "low": 87.65, "close": 90.09, "volume": 515.63, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 90.06, "high": 90.7, "low": 89.18, "close": 90.31, "volume": 670.26, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 90.71, "high": 91.65, "low": 90.34, "close": 91.57, "volume": 727.26, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 91.16, "high": 91.16, "low": 89.23, "close": 89.55, "volume": 274.18, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 89.66, "high": 90.05, "low": 86.43, "close": 86.89, "volume": 944.87, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 86.85, "high": 86.85, "low": 84.42, "close": 85.15, "volume": 832.68, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 85.1, "high": 87.99, "low": 85.1, "close": 87.99, "volume": 320.86, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 88.09, "high": 88.86, "low": 86.54, "close": 87.72, "volume": 517.6, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 87.05, "high": 87.41, "low": 86.76, "close": 86.79, "volume": 72.82, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 87.39, "high": 88.35, "low": 87.05, "close": 88.25, "volume": 126.91, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 88.42, "high": 88.79, "low": 88.08, "close": 88.72, "volume": 116.14, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 88.51, "high": 89.82, "low": 87.3, "close": 89.69, "volume": 250.0, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 89.11, "high": 89.74, "low": 85.61, "close": 85.74, "volume": 582.85, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 85.69, "high": 87.21, "low": 85.11, "close": 85.28, "volume": 1768.9, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 85.22, "high": 85.55, "low": 83.51, "close": 84.0, "volume": 1387.41, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 83.86, "high": 84.62, "low": 82.6, "close": 83.59, "volume": 1002.29, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 83.03, "high": 85.43, "low": 82.94, "close": 83.67, "volume": 3872.51, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 83.45, "high": 84.55, "low": 83.18, "close": 84.24, "volume": 531.72, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 84.66, "high": 85.12, "low": 84.53, "close": 84.73, "volume": 1355.52, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 84.62, "high": 85.39, "low": 83.76, "close": 84.46, "volume": 709.77, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 84.61, "high": 84.89, "low": 83.58, "close": 84.2, "volume": 717.89, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 83.62, "high": 84.29, "low": 80.39, "close": 80.58, "volume": 3160.86, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 80.61, "high": 82.43, "low": 79.2, "close": 80.58, "volume": 718.96, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 81.14, "high": 81.69, "low": 78.81, "close": 80.06, "volume": 4535.08, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 80.15, "high": 81.57, "low": 80.15, "close": 81.5, "volume": 843.58, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 81.65, "high": 82.52, "low": 81.44, "close": 81.44, "volume": 471.27, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 81.68, "high": 82.71, "low": 81.68, "close": 82.41, "volume": 1236.56, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 82.61, "high": 82.83, "low": 82.06, "close": 82.24, "volume": 532.1, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 82.27, "high": 83.26, "low": 81.61, "close": 81.61, "volume": 132.54, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 81.84, "high": 82.65, "low": 81.5, "close": 82.27, "volume": 998.63, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 81.98, "high": 83.9, "low": 81.73, "close": 82.6, "volume": 260.18, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 82.57, "high": 83.93, "low": 82.47, "close": 83.6, "volume": 107.37, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 83.45, "high": 83.93, "low": 83.45, "close": 83.93, "volume": 91.87, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 83.31, "high": 83.78, "low": 82.86, "close": 83.11, "volume": 265.93, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 82.76, "high": 83.66, "low": 82.62, "close": 83.49, "volume": 98.83, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 83.23, "high": 83.66, "low": 82.21, "close": 82.21, "volume": 1319.99, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 82.68, "high": 82.83, "low": 82.53, "close": 82.79, "volume": 127.25, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 83.01, "high": 83.78, "low": 82.99, "close": 83.78, "volume": 76.35, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 83.87, "high": 87.06, "low": 83.87, "close": 86.2, "volume": 720.03, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 86.06, "high": 86.63, "low": 84.49, "close": 84.49, "volume": 2452.37, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 84.44, "high": 84.7, "low": 84.08, "close": 84.65, "volume": 390.21, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 84.61, "high": 84.72, "low": 83.12, "close": 83.12, "volume": 2557.17, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 83.58, "high": 83.66, "low": 82.82, "close": 83.4, "volume": 2173.28, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 83.4, "high": 84.09, "low": 82.6, "close": 84.09, "volume": 496.15, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 84.01, "high": 85.63, "low": 83.92, "close": 85.63, "volume": 318.11, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 85.54, "high": 86.51, "low": 85.45, "close": 86.51, "volume": 1477.53, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 86.53, "high": 86.53, "low": 84.49, "close": 84.75, "volume": 1991.87, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 85.08, "high": 85.25, "low": 84.06, "close": 84.84, "volume": 851.54, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 84.85, "high": 85.32, "low": 84.39, "close": 84.54, "volume": 653.29, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 85.13, "high": 85.13, "low": 84.8, "close": 84.97, "volume": 85.58, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 84.54, "high": 84.94, "low": 83.83, "close": 83.83, "volume": 1358.24, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 84.41, "high": 84.88, "low": 84.12, "close": 84.12, "volume": 79.21, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 84.7, "high": 85.46, "low": 84.65, "close": 85.27, "volume": 220.82, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 85.29, "high": 85.44, "low": 84.83, "close": 85.37, "volume": 361.3, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 85.37, "high": 85.44, "low": 84.23, "close": 84.23, "volume": 111.26, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 84.83, "high": 84.94, "low": 83.03, "close": 83.03, "volume": 144.58, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 83.15, "high": 84.02, "low": 83.01, "close": 84.02, "volume": 83.06, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 84.08, "high": 84.8, "low": 84.08, "close": 84.46, "volume": 39.15, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 84.46, "high": 85.21, "low": 84.46, "close": 84.52, "volume": 16.89, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 85.11, "high": 85.37, "low": 85.0, "close": 85.37, "volume": 270.94, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 85.29, "high": 86.27, "low": 85.05, "close": 85.89, "volume": 513.0, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 85.76, "high": 85.76, "low": 84.84, "close": 84.9, "volume": 527.4, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 85.07, "high": 85.65, "low": 84.7, "close": 85.41, "volume": 150.35, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 85.67, "high": 86.9, "low": 85.6, "close": 86.74, "volume": 566.69, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 86.9, "high": 88.41, "low": 86.81, "close": 88.05, "volume": 1172.05, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 88.12, "high": 88.18, "low": 86.73, "close": 87.4, "volume": 525.97, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 87.4, "high": 88.35, "low": 87.11, "close": 88.09, "volume": 259.44, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 88.11, "high": 88.95, "low": 87.44, "close": 87.55, "volume": 682.56, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 87.36, "high": 87.86, "low": 86.97, "close": 87.23, "volume": 1275.26, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 87.84, "high": 88.35, "low": 87.44, "close": 88.04, "volume": 320.61, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 88.35, "high": 89.93, "low": 88.07, "close": 89.48, "volume": 1055.28, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 89.07, "high": 89.69, "low": 86.73, "close": 86.73, "volume": 2199.3, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 86.66, "high": 88.63, "low": 86.41, "close": 87.86, "volume": 592.57, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 87.44, "high": 89.48, "low": 87.22, "close": 88.4, "volume": 402.97, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 88.54, "high": 88.54, "low": 87.44, "close": 87.99, "volume": 1084.75, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 88.04, "high": 88.11, "low": 86.73, "close": 87.83, "volume": 1064.48, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 87.26, "high": 87.26, "low": 84.74, "close": 84.77, "volume": 931.95, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 84.73, "high": 85.39, "low": 84.49, "close": 84.69, "volume": 458.33, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 84.46, "high": 86.17, "low": 83.76, "close": 85.81, "volume": 538.56, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 85.65, "high": 85.65, "low": 84.56, "close": 84.56, "volume": 111.87, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 84.68, "high": 85.34, "low": 83.94, "close": 84.1, "volume": 1184.63, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 84.03, "high": 84.49, "low": 83.75, "close": 84.44, "volume": 2259.2, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 84.18, "high": 84.66, "low": 83.43, "close": 83.49, "volume": 239.43, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 83.42, "high": 83.76, "low": 82.22, "close": 83.57, "volume": 2833.43, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 83.12, "high": 83.29, "low": 81.06, "close": 81.63, "volume": 1744.85, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 81.17, "high": 81.17, "low": 78.09, "close": 78.76, "volume": 5086.87, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 78.92, "high": 80.1, "low": 78.22, "close": 79.34, "volume": 1326.22, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 79.72, "high": 81.26, "low": 79.3, "close": 79.78, "volume": 4093.91, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 79.74, "high": 81.26, "low": 78.77, "close": 79.53, "volume": 1898.12, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 78.91, "high": 78.91, "low": 75.61, "close": 77.91, "volume": 2139.38, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 77.91, "high": 79.77, "low": 77.39, "close": 78.01, "volume": 1869.42, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 78.58, "high": 79.45, "low": 77.66, "close": 79.12, "volume": 1242.36, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 78.9, "high": 80.66, "low": 78.83, "close": 80.42, "volume": 2049.53, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 80.1, "high": 80.1, "low": 78.57, "close": 79.27, "volume": 350.52, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 78.89, "high": 80.94, "low": 78.43, "close": 79.78, "volume": 2785.0, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 79.65, "high": 80.05, "low": 78.15, "close": 79.47, "volume": 962.85, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 79.15, "high": 79.39, "low": 78.17, "close": 79.02, "volume": 412.37, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 79.04, "high": 79.38, "low": 78.13, "close": 79.1, "volume": 391.79, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 78.79, "high": 79.65, "low": 77.39, "close": 77.94, "volume": 1363.24, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 77.93, "high": 78.77, "low": 76.84, "close": 76.84, "volume": 1143.91, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 76.98, "high": 78.13, "low": 76.4, "close": 78.13, "volume": 603.11, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 78.2, "high": 79.21, "low": 77.85, "close": 79.21, "volume": 238.69, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 79.3, "high": 80.5, "low": 78.95, "close": 80.5, "volume": 91.61, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 80.23, "high": 80.23, "low": 78.63, "close": 78.95, "volume": 1015.63, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 78.98, "high": 80.1, "low": 78.98, "close": 80.02, "volume": 141.28, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 80.17, "high": 80.85, "low": 79.59, "close": 80.85, "volume": 217.01, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 80.9, "high": 82.38, "low": 80.9, "close": 81.33, "volume": 1650.0, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 81.47, "high": 82.09, "low": 80.08, "close": 81.0, "volume": 555.1, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 80.43, "high": 81.48, "low": 79.59, "close": 81.48, "volume": 1906.55, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 81.25, "high": 82.21, "low": 80.01, "close": 80.74, "volume": 202.96, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 80.18, "high": 81.45, "low": 80.03, "close": 80.58, "volume": 455.88, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 80.95, "high": 81.81, "low": 80.1, "close": 80.1, "volume": 803.74, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 80.08, "high": 80.18, "low": 78.39, "close": 79.1, "volume": 530.55, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 79.07, "high": 80.54, "low": 79.04, "close": 79.74, "volume": 414.86, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 79.76, "high": 81.62, "low": 79.76, "close": 81.14, "volume": 1616.44, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 80.94, "high": 84.23, "low": 80.74, "close": 83.52, "volume": 2994.66, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 83.27, "high": 86.49, "low": 82.77, "close": 85.96, "volume": 1707.74, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 86.18, "high": 87.39, "low": 86.18, "close": 87.25, "volume": 1565.28, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 87.13, "high": 89.43, "low": 87.08, "close": 89.05, "volume": 1330.77, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 88.87, "high": 89.24, "low": 88.24, "close": 88.48, "volume": 656.31, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 88.67, "high": 90.36, "low": 87.84, "close": 88.33, "volume": 1598.97, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 88.66, "high": 90.42, "low": 88.18, "close": 90.27, "volume": 1305.13, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 90.33, "high": 91.42, "low": 89.69, "close": 90.79, "volume": 1716.28, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 90.78, "high": 91.84, "low": 90.61, "close": 91.58, "volume": 1635.92, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 91.52, "high": 91.72, "low": 90.0, "close": 90.32, "volume": 693.2, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 90.53, "high": 91.12, "low": 90.53, "close": 90.64, "volume": 1003.35, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 91.11, "high": 92.53, "low": 91.11, "close": 91.22, "volume": 298.57, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 91.45, "high": 92.31, "low": 91.18, "close": 91.53, "volume": 990.23, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 91.57, "high": 92.74, "low": 90.94, "close": 91.87, "volume": 273.5, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 91.72, "high": 92.41, "low": 90.74, "close": 90.74, "volume": 213.39, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 90.7, "high": 90.98, "low": 89.04, "close": 89.2, "volume": 429.94, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 89.22, "high": 90.75, "low": 89.22, "close": 90.25, "volume": 1183.64, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 89.66, "high": 90.75, "low": 88.76, "close": 89.64, "volume": 1446.91, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 89.36, "high": 89.69, "low": 86.23, "close": 86.23, "volume": 2308.08, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 86.17, "high": 94.52, "low": 86.1, "close": 94.26, "volume": 7691.36, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 94.23, "high": 96.73, "low": 92.8, "close": 95.32, "volume": 5690.46, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 95.71, "high": 98.78, "low": 94.54, "close": 96.38, "volume": 5337.42, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 96.27, "high": 100.11, "low": 94.75, "close": 99.1, "volume": 11369.33, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 99.24, "high": 105.65, "low": 98.98, "close": 103.13, "volume": 8163.1, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 103.21, "high": 103.62, "low": 100.48, "close": 101.36, "volume": 4999.72, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 101.34, "high": 102.38, "low": 99.08, "close": 100.03, "volume": 2731.78, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 100.06, "high": 101.57, "low": 100.06, "close": 101.28, "volume": 3794.77, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 101.34, "high": 103.51, "low": 101.1, "close": 103.04, "volume": 1857.94, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 103.03, "high": 107.62, "low": 103.03, "close": 104.34, "volume": 5126.04, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 104.33, "high": 106.66, "low": 103.78, "close": 105.0, "volume": 1784.42, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 104.99, "high": 106.32, "low": 104.28, "close": 104.82, "volume": 2368.21, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 105.26, "high": 105.36, "low": 102.46, "close": 103.43, "volume": 874.99, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 102.9, "high": 103.48, "low": 101.71, "close": 101.71, "volume": 985.99, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 102.09, "high": 104.32, "low": 101.9, "close": 104.15, "volume": 1170.19, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 104.09, "high": 104.87, "low": 102.74, "close": 103.21, "volume": 1789.55, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 103.46, "high": 103.59, "low": 102.16, "close": 102.65, "volume": 448.94, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 103.39, "high": 105.0, "low": 103.36, "close": 104.31, "volume": 910.32, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 104.26, "high": 106.14, "low": 104.03, "close": 105.83, "volume": 261.34, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 105.85, "high": 108.31, "low": 104.44, "close": 107.86, "volume": 2081.78, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 107.71, "high": 107.99, "low": 105.81, "close": 106.27, "volume": 712.43, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 106.34, "high": 109.99, "low": 105.17, "close": 108.87, "volume": 1905.91, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 108.82, "high": 108.93, "low": 106.87, "close": 107.24, "volume": 2553.44, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 107.15, "high": 108.28, "low": 106.01, "close": 106.62, "volume": 903.44, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 107.18, "high": 107.18, "low": 104.96, "close": 105.34, "volume": 567.41, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 105.32, "high": 105.68, "low": 103.44, "close": 103.58, "volume": 3249.39, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 103.7, "high": 104.68, "low": 102.5, "close": 103.65, "volume": 1245.02, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 103.4, "high": 103.95, "low": 101.28, "close": 101.63, "volume": 1467.88, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 101.99, "high": 106.22, "low": 101.99, "close": 104.36, "volume": 1146.22, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 104.31, "high": 105.8, "low": 103.65, "close": 104.24, "volume": 488.22, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 104.39, "high": 104.51, "low": 100.51, "close": 101.29, "volume": 4223.57, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 101.25, "high": 101.52, "low": 98.07, "close": 98.21, "volume": 2395.22, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 98.5, "high": 105.18, "low": 98.25, "close": 104.04, "volume": 4636.2, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 104.32, "high": 104.68, "low": 102.68, "close": 103.0, "volume": 801.81, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 103.14, "high": 103.14, "low": 101.5, "close": 102.94, "volume": 483.33, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 102.84, "high": 103.18, "low": 101.29, "close": 102.21, "volume": 655.42, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 102.18, "high": 104.27, "low": 102.18, "close": 102.83, "volume": 457.0, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 103.41, "high": 104.43, "low": 101.98, "close": 102.91, "volume": 647.59, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 102.96, "high": 103.2, "low": 101.65, "close": 102.77, "volume": 869.31, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 102.56, "high": 105.3, "low": 99.83, "close": 104.96, "volume": 1491.17, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 104.83, "high": 105.55, "low": 103.59, "close": 103.98, "volume": 1175.9, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 103.87, "high": 104.68, "low": 102.16, "close": 104.31, "volume": 1096.37, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 103.96, "high": 104.12, "low": 102.16, "close": 103.25, "volume": 707.1, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 103.18, "high": 105.0, "low": 103.16, "close": 104.84, "volume": 1003.21, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 104.86, "high": 108.31, "low": 104.86, "close": 107.06, "volume": 4126.91, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 107.06, "high": 107.96, "low": 105.17, "close": 105.23, "volume": 1288.57, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 105.26, "high": 105.56, "low": 100.94, "close": 103.31, "volume": 3818.86, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 103.37, "high": 111.02, "low": 102.05, "close": 109.87, "volume": 8002.06, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 110.0, "high": 116.19, "low": 109.94, "close": 115.24, "volume": 6355.25, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 114.77, "high": 114.88, "low": 111.71, "close": 112.13, "volume": 3031.58, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 112.08, "high": 113.74, "low": 111.23, "close": 113.74, "volume": 2165.21, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 113.53, "high": 114.31, "low": 112.41, "close": 112.41, "volume": 2687.42, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 112.86, "high": 112.94, "low": 109.44, "close": 109.87, "volume": 1688.85, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 109.62, "high": 113.79, "low": 109.36, "close": 112.92, "volume": 1137.35, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 113.19, "high": 113.6, "low": 109.76, "close": 112.97, "volume": 1793.48, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 112.94, "high": 112.94, "low": 110.27, "close": 110.83, "volume": 513.93, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 111.47, "high": 111.61, "low": 107.17, "close": 109.09, "volume": 2047.66, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 109.11, "high": 109.11, "low": 105.78, "close": 105.78, "volume": 2388.3, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 105.75, "high": 107.64, "low": 105.55, "close": 105.81, "volume": 424.55, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 106.44, "high": 110.67, "low": 106.32, "close": 108.68, "volume": 1674.33, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 108.61, "high": 110.21, "low": 107.51, "close": 109.93, "volume": 399.15, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 109.65, "high": 111.65, "low": 108.82, "close": 110.36, "volume": 890.13, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 110.35, "high": 111.65, "low": 109.91, "close": 109.91, "volume": 793.71, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 110.55, "high": 111.82, "low": 110.27, "close": 111.55, "volume": 255.02, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 111.92, "high": 114.15, "low": 111.92, "close": 113.47, "volume": 739.73, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 113.49, "high": 114.49, "low": 112.65, "close": 113.93, "volume": 695.2, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 113.94, "high": 115.62, "low": 113.08, "close": 115.62, "volume": 609.91, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 115.45, "high": 116.97, "low": 114.94, "close": 115.68, "volume": 646.32, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 116.18, "high": 117.14, "low": 115.06, "close": 116.04, "volume": 506.53, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 115.79, "high": 116.95, "low": 113.47, "close": 113.8, "volume": 703.42, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 113.57, "high": 117.03, "low": 113.53, "close": 116.4, "volume": 1054.93, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 116.19, "high": 117.37, "low": 114.53, "close": 115.55, "volume": 766.98, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 115.77, "high": 115.78, "low": 113.68, "close": 114.26, "volume": 281.58, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 114.44, "high": 115.54, "low": 114.23, "close": 114.23, "volume": 172.62, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 114.89, "high": 115.6, "low": 114.76, "close": 114.94, "volume": 53.95, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 115.2, "high": 115.2, "low": 113.8, "close": 113.8, "volume": 335.27, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 113.8, "high": 114.53, "low": 112.99, "close": 114.53, "volume": 2072.57, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 114.5, "high": 114.83, "low": 113.52, "close": 113.76, "volume": 1145.57, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 113.76, "high": 115.47, "low": 113.76, "close": 115.35, "volume": 537.21, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 115.35, "high": 116.33, "low": 115.25, "close": 116.0, "volume": 410.24, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 115.99, "high": 116.63, "low": 113.93, "close": 114.29, "volume": 1763.5, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 114.5, "high": 115.35, "low": 113.44, "close": 113.98, "volume": 185.35, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 114.31, "high": 115.43, "low": 114.27, "close": 114.73, "volume": 443.61, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 114.88, "high": 116.41, "low": 114.58, "close": 114.97, "volume": 330.51, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 115.18, "high": 115.92, "low": 114.55, "close": 114.67, "volume": 530.51, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 114.7, "high": 115.02, "low": 113.27, "close": 113.27, "volume": 680.51, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 113.49, "high": 113.94, "low": 113.14, "close": 113.6, "volume": 534.31, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 113.69, "high": 114.21, "low": 113.45, "close": 113.72, "volume": 149.3, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 113.55, "high": 114.01, "low": 112.1, "close": 112.54, "volume": 992.14, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 112.39, "high": 112.39, "low": 111.11, "close": 111.63, "volume": 326.51, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 111.44, "high": 111.45, "low": 110.19, "close": 110.66, "volume": 301.02, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 110.64, "high": 111.56, "low": 110.31, "close": 111.56, "volume": 46.15, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 111.62, "high": 111.82, "low": 110.6, "close": 111.65, "volume": 167.06, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 111.49, "high": 112.54, "low": 110.6, "close": 112.26, "volume": 276.53, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 112.27, "high": 113.19, "low": 111.36, "close": 112.18, "volume": 721.55, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 111.84, "high": 111.84, "low": 110.51, "close": 111.01, "volume": 263.37, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 111.18, "high": 111.43, "low": 109.52, "close": 109.57, "volume": 1147.37, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 109.51, "high": 109.51, "low": 107.61, "close": 108.18, "volume": 548.33, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 108.16, "high": 109.4, "low": 106.77, "close": 109.05, "volume": 766.49, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 108.59, "high": 108.7, "low": 107.3, "close": 108.45, "volume": 2164.26, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 108.09, "high": 108.82, "low": 107.6, "close": 108.43, "volume": 710.0, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 108.19, "high": 109.22, "low": 107.88, "close": 108.54, "volume": 59.14, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 109.24, "high": 110.14, "low": 108.79, "close": 110.14, "volume": 208.08, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 109.74, "high": 109.77, "low": 107.36, "close": 107.36, "volume": 926.91, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 107.48, "high": 107.76, "low": 104.89, "close": 107.64, "volume": 2313.79, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 107.72, "high": 109.55, "low": 107.72, "close": 108.89, "volume": 334.62, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 108.21, "high": 108.21, "low": 105.57, "close": 106.06, "volume": 986.33, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 105.8, "high": 106.51, "low": 103.97, "close": 104.99, "volume": 2432.89, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 105.19, "high": 105.96, "low": 104.78, "close": 105.48, "volume": 346.35, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 105.51, "high": 105.92, "low": 102.86, "close": 103.62, "volume": 756.08, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 103.64, "high": 105.22, "low": 103.31, "close": 105.22, "volume": 537.09, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 104.55, "high": 105.11, "low": 103.27, "close": 104.87, "volume": 1051.16, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 104.62, "high": 105.48, "low": 103.34, "close": 104.23, "volume": 250.5, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 104.27, "high": 104.27, "low": 101.75, "close": 101.75, "volume": 618.05, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 101.71, "high": 103.94, "low": 101.67, "close": 103.17, "volume": 470.96, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 103.12, "high": 104.36, "low": 102.9, "close": 104.36, "volume": 467.2, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 104.41, "high": 105.17, "low": 103.16, "close": 103.7, "volume": 536.35, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 103.12, "high": 104.51, "low": 102.59, "close": 103.0, "volume": 1756.97, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 102.98, "high": 104.73, "low": 101.0, "close": 104.52, "volume": 1598.75, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 104.07, "high": 108.54, "low": 103.74, "close": 103.92, "volume": 2400.95, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 103.88, "high": 107.71, "low": 103.2, "close": 107.08, "volume": 1329.02, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 107.24, "high": 108.67, "low": 106.37, "close": 107.37, "volume": 1817.38, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 107.42, "high": 110.3, "low": 106.73, "close": 109.91, "volume": 1376.74, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 110.17, "high": 112.65, "low": 109.31, "close": 112.33, "volume": 5389.74, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 112.66, "high": 114.9, "low": 111.76, "close": 114.55, "volume": 10308.48, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 114.62, "high": 116.21, "low": 112.41, "close": 112.5, "volume": 3270.92, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 112.55, "high": 113.74, "low": 111.59, "close": 112.35, "volume": 486.06, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 112.34, "high": 114.88, "low": 112.24, "close": 113.17, "volume": 765.71, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 113.62, "high": 113.63, "low": 111.9, "close": 112.04, "volume": 173.56, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 112.1, "high": 112.96, "low": 110.66, "close": 112.36, "volume": 1464.5, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 112.31, "high": 112.57, "low": 111.19, "close": 111.19, "volume": 1330.05, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 111.16, "high": 114.93, "low": 111.16, "close": 114.79, "volume": 4178.78, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 114.59, "high": 118.42, "low": 113.96, "close": 117.08, "volume": 2244.79, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 117.58, "high": 119.26, "low": 116.4, "close": 117.15, "volume": 1449.85, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 117.05, "high": 117.34, "low": 115.9, "close": 117.34, "volume": 2228.22, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 117.37, "high": 119.06, "low": 116.54, "close": 118.68, "volume": 4376.49, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 118.51, "high": 119.95, "low": 118.51, "close": 118.7, "volume": 446.74, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 118.58, "high": 119.74, "low": 118.0, "close": 119.0, "volume": 2105.33, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 119.01, "high": 119.34, "low": 118.09, "close": 119.07, "volume": 1776.53, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 119.37, "high": 119.77, "low": 118.24, "close": 119.72, "volume": 238.63, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 119.22, "high": 120.26, "low": 118.42, "close": 118.42, "volume": 1796.95, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 118.41, "high": 118.62, "low": 117.41, "close": 118.04, "volume": 2777.94, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 118.16, "high": 118.33, "low": 116.86, "close": 117.85, "volume": 304.1, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 118.23, "high": 118.4, "low": 116.65, "close": 117.7, "volume": 1189.69, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 117.09, "high": 118.23, "low": 116.86, "close": 117.82, "volume": 841.0, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 117.61, "high": 117.99, "low": 116.89, "close": 116.91, "volume": 415.09, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 117.1, "high": 117.53, "low": 116.94, "close": 116.98, "volume": 127.47, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 117.33, "high": 118.09, "low": 117.04, "close": 117.29, "volume": 555.4, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 117.88, "high": 118.98, "low": 117.66, "close": 118.42, "volume": 103.57, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 118.47, "high": 122.01, "low": 118.42, "close": 121.99, "volume": 1056.85, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 121.99, "high": 122.93, "low": 120.67, "close": 122.92, "volume": 1683.06, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 122.96, "high": 124.04, "low": 121.89, "close": 123.13, "volume": 2432.24, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 123.86, "high": 124.93, "low": 122.02, "close": 122.02, "volume": 979.61, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 122.13, "high": 125.87, "low": 121.81, "close": 125.83, "volume": 513.33, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 125.87, "high": 127.34, "low": 125.1, "close": 125.59, "volume": 2348.75, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 125.57, "high": 126.75, "low": 124.86, "close": 125.19, "volume": 858.63, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 125.17, "high": 125.39, "low": 124.28, "close": 124.67, "volume": 372.97, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 124.26, "high": 124.85, "low": 123.81, "close": 124.52, "volume": 201.42, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 124.38, "high": 125.51, "low": 124.38, "close": 124.44, "volume": 476.38, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 124.93, "high": 125.83, "low": 124.58, "close": 124.58, "volume": 821.56, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 124.69, "high": 124.73, "low": 122.19, "close": 123.18, "volume": 2253.1, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 122.82, "high": 123.11, "low": 121.79, "close": 121.92, "volume": 123.59, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 122.56, "high": 123.67, "low": 122.56, "close": 123.45, "volume": 1437.46, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 123.61, "high": 124.02, "low": 122.38, "close": 122.64, "volume": 74.28, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 123.23, "high": 123.45, "low": 119.7, "close": 120.58, "volume": 1137.88, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 120.54, "high": 122.59, "low": 120.54, "close": 121.73, "volume": 685.38, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 121.55, "high": 124.46, "low": 121.55, "close": 123.52, "volume": 1553.96, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 123.54, "high": 124.23, "low": 122.38, "close": 122.89, "volume": 419.59, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 122.61, "high": 123.67, "low": 121.77, "close": 122.1, "volume": 665.73, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 122.36, "high": 122.4, "low": 118.18, "close": 118.58, "volume": 2516.21, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 118.4, "high": 120.68, "low": 118.4, "close": 120.31, "volume": 393.02, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 119.47, "high": 120.46, "low": 119.35, "close": 119.8, "volume": 269.86, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 119.64, "high": 121.02, "low": 119.26, "close": 120.18, "volume": 332.11, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 120.34, "high": 120.86, "low": 119.82, "close": 120.86, "volume": 77.77, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 120.36, "high": 120.36, "low": 119.09, "close": 119.87, "volume": 254.32, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 119.87, "high": 119.91, "low": 115.59, "close": 116.47, "volume": 1942.24, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 116.57, "high": 121.14, "low": 116.26, "close": 121.02, "volume": 1003.78, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 120.86, "high": 122.91, "low": 119.64, "close": 121.99, "volume": 693.48, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 121.95, "high": 124.83, "low": 121.34, "close": 122.23, "volume": 1206.38, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 122.21, "high": 122.86, "low": 120.62, "close": 122.86, "volume": 195.72, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 122.88, "high": 123.68, "low": 120.3, "close": 120.3, "volume": 342.82, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 120.66, "high": 121.59, "low": 119.57, "close": 120.23, "volume": 412.82, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 119.61, "high": 121.07, "low": 119.61, "close": 120.86, "volume": 264.39, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 120.81, "high": 120.81, "low": 117.43, "close": 117.85, "volume": 1019.48, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 117.51, "high": 119.26, "low": 117.27, "close": 119.26, "volume": 157.19, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 119.0, "high": 119.45, "low": 117.66, "close": 119.45, "volume": 111.2, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 119.46, "high": 119.48, "low": 118.21, "close": 119.41, "volume": 21.83, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 119.43, "high": 119.51, "low": 117.9, "close": 118.45, "volume": 344.92, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 118.85, "high": 119.26, "low": 117.68, "close": 118.57, "volume": 48.03, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 118.74, "high": 119.6, "low": 118.74, "close": 119.07, "volume": 377.86, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 118.81, "high": 119.22, "low": 118.58, "close": 118.7, "volume": 144.24, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 119.41, "high": 121.86, "low": 119.32, "close": 120.9, "volume": 933.43, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 121.49, "high": 121.55, "low": 119.39, "close": 120.98, "volume": 630.53, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 121.01, "high": 123.27, "low": 120.46, "close": 122.91, "volume": 1608.12, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 123.24, "high": 125.0, "low": 122.44, "close": 122.95, "volume": 821.08, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 123.4, "high": 124.42, "low": 122.8, "close": 122.8, "volume": 602.32, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 122.79, "high": 122.79, "low": 121.34, "close": 122.42, "volume": 397.03, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 122.33, "high": 122.37, "low": 121.36, "close": 122.27, "volume": 1362.55, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 122.08, "high": 122.74, "low": 121.44, "close": 121.68, "volume": 91.88, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 122.07, "high": 122.07, "low": 120.75, "close": 121.3, "volume": 729.08, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 121.3, "high": 121.59, "low": 120.1, "close": 120.56, "volume": 1251.46, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 120.69, "high": 122.42, "low": 119.91, "close": 121.48, "volume": 310.82, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 121.92, "high": 121.94, "low": 120.28, "close": 120.28, "volume": 327.79, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 120.21, "high": 120.8, "low": 119.37, "close": 119.75, "volume": 267.74, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 120.35, "high": 121.03, "low": 119.99, "close": 119.99, "volume": 904.51, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 119.97, "high": 119.97, "low": 118.57, "close": 119.85, "volume": 178.45, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 119.73, "high": 120.76, "low": 119.41, "close": 119.83, "volume": 162.35, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 119.8, "high": 121.13, "low": 119.36, "close": 120.69, "volume": 182.05, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 120.81, "high": 122.68, "low": 120.81, "close": 122.31, "volume": 478.58, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 122.15, "high": 123.38, "low": 122.13, "close": 123.38, "volume": 375.18, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 123.38, "high": 124.05, "low": 122.49, "close": 122.49, "volume": 253.87, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 122.46, "high": 123.79, "low": 121.3, "close": 121.6, "volume": 222.01, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 122.06, "high": 122.88, "low": 121.3, "close": 122.39, "volume": 181.04, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 121.85, "high": 124.23, "low": 121.49, "close": 124.23, "volume": 1302.77, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 124.23, "high": 124.59, "low": 121.89, "close": 121.89, "volume": 975.62, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 121.87, "high": 123.37, "low": 120.1, "close": 122.95, "volume": 1428.53, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 122.89, "high": 123.23, "low": 120.78, "close": 121.54, "volume": 593.88, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 121.72, "high": 121.86, "low": 120.16, "close": 120.58, "volume": 833.4, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 120.52, "high": 121.22, "low": 119.6, "close": 120.95, "volume": 694.15, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 121.19, "high": 121.76, "low": 119.74, "close": 119.74, "volume": 769.15, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 119.7, "high": 120.46, "low": 118.9, "close": 119.74, "volume": 244.71, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 119.08, "high": 119.08, "low": 117.86, "close": 117.96, "volume": 267.19, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 117.86, "high": 118.12, "low": 114.54, "close": 115.53, "volume": 3956.44, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 115.66, "high": 115.71, "low": 113.28, "close": 114.8, "volume": 261.47, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 114.84, "high": 116.67, "low": 114.09, "close": 115.27, "volume": 936.82, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 115.81, "high": 115.85, "low": 113.68, "close": 114.5, "volume": 397.04, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 114.38, "high": 114.75, "low": 112.36, "close": 112.47, "volume": 322.47, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 112.94, "high": 113.82, "low": 112.63, "close": 112.97, "volume": 366.03, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 113.16, "high": 114.2, "low": 113.02, "close": 113.3, "volume": 143.66, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 113.3, "high": 114.65, "low": 113.3, "close": 114.53, "volume": 150.09, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 114.43, "high": 115.67, "low": 113.65, "close": 115.31, "volume": 570.81, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 114.87, "high": 116.7, "low": 114.87, "close": 115.9, "volume": 733.21, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 115.6, "high": 115.95, "low": 114.58, "close": 115.95, "volume": 122.8, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 115.63, "high": 116.16, "low": 115.21, "close": 115.21, "volume": 171.23, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 115.21, "high": 115.33, "low": 113.94, "close": 114.13, "volume": 136.44, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 114.66, "high": 115.57, "low": 114.66, "close": 115.39, "volume": 40.52, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 115.59, "high": 116.82, "low": 115.59, "close": 116.63, "volume": 372.93, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 116.01, "high": 116.87, "low": 115.68, "close": 116.79, "volume": 675.06, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 116.44, "high": 116.44, "low": 115.5, "close": 116.05, "volume": 334.28, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 116.3, "high": 116.48, "low": 115.95, "close": 116.42, "volume": 371.85, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 116.48, "high": 116.49, "low": 114.76, "close": 115.09, "volume": 591.96, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 115.26, "high": 115.26, "low": 113.03, "close": 114.73, "volume": 1739.4, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 114.57, "high": 115.33, "low": 114.24, "close": 114.71, "volume": 1063.56, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 114.88, "high": 114.94, "low": 114.09, "close": 114.3, "volume": 196.39, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 114.63, "high": 115.04, "low": 114.09, "close": 114.7, "volume": 272.8, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 114.95, "high": 116.51, "low": 114.94, "close": 116.16, "volume": 177.72, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 115.65, "high": 115.97, "low": 114.97, "close": 115.12, "volume": 324.28, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 114.93, "high": 115.65, "low": 114.58, "close": 115.3, "volume": 1001.8, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 114.85, "high": 115.6, "low": 113.74, "close": 114.38, "volume": 521.61, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 114.29, "high": 115.64, "low": 114.29, "close": 115.25, "volume": 524.88, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 115.47, "high": 115.47, "low": 112.73, "close": 113.6, "volume": 573.47, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 112.89, "high": 112.89, "low": 109.41, "close": 109.9, "volume": 1832.54, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 109.8, "high": 111.49, "low": 109.8, "close": 111.25, "volume": 2120.77, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 111.25, "high": 111.88, "low": 110.95, "close": 111.27, "volume": 192.3, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 111.49, "high": 111.66, "low": 111.17, "close": 111.5, "volume": 581.02, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 111.42, "high": 112.04, "low": 110.7, "close": 112.02, "volume": 289.01, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 111.76, "high": 112.57, "low": 111.38, "close": 111.75, "volume": 984.54, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 111.66, "high": 111.97, "low": 110.76, "close": 111.14, "volume": 1896.69, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 111.16, "high": 112.57, "low": 111.16, "close": 112.42, "volume": 238.42, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 112.57, "high": 112.86, "low": 110.87, "close": 111.82, "volume": 579.65, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 111.28, "high": 112.24, "low": 111.05, "close": 112.1, "volume": 95.98, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 112.26, "high": 112.5, "low": 111.84, "close": 112.38, "volume": 31.79, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 112.52, "high": 113.41, "low": 112.45, "close": 113.41, "volume": 529.82, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 113.41, "high": 114.82, "low": 113.32, "close": 114.54, "volume": 628.3, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 114.54, "high": 115.85, "low": 113.64, "close": 115.31, "volume": 388.52, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 115.35, "high": 116.51, "low": 114.72, "close": 116.51, "volume": 1396.27, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 116.27, "high": 116.27, "low": 115.59, "close": 115.8, "volume": 331.63, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 116.16, "high": 117.97, "low": 116.16, "close": 117.67, "volume": 1445.68, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 117.9, "high": 117.94, "low": 115.75, "close": 115.75, "volume": 331.22, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 115.72, "high": 116.85, "low": 113.61, "close": 115.88, "volume": 1882.16, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 116.25, "high": 116.83, "low": 115.97, "close": 115.97, "volume": 120.02, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 116.04, "high": 116.04, "low": 114.83, "close": 115.19, "volume": 1158.9, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 115.5, "high": 115.95, "low": 114.33, "close": 114.89, "volume": 1886.56, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 115.19, "high": 115.19, "low": 113.88, "close": 114.9, "volume": 226.71, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 114.94, "high": 115.47, "low": 114.4, "close": 115.47, "volume": 868.54, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 115.51, "high": 116.37, "low": 114.56, "close": 115.94, "volume": 1465.84, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 116.1, "high": 116.25, "low": 115.14, "close": 115.7, "volume": 264.45, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 115.66, "high": 116.01, "low": 115.0, "close": 115.95, "volume": 394.31, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 115.84, "high": 116.87, "low": 115.72, "close": 116.14, "volume": 93.78, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 116.33, "high": 117.58, "low": 116.33, "close": 117.18, "volume": 1246.74, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 117.0, "high": 118.0, "low": 115.65, "close": 115.76, "volume": 2138.91, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 115.62, "high": 116.74, "low": 115.17, "close": 116.41, "volume": 328.63, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 116.57, "high": 117.12, "low": 115.82, "close": 117.12, "volume": 237.76, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 117.16, "high": 117.21, "low": 116.58, "close": 116.58, "volume": 242.38, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 117.21, "high": 117.25, "low": 116.01, "close": 117.21, "volume": 30.52, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 116.66, "high": 118.34, "low": 116.25, "close": 117.96, "volume": 1013.65, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 118.07, "high": 119.41, "low": 117.61, "close": 119.2, "volume": 669.84, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 119.16, "high": 119.45, "low": 118.1, "close": 118.6, "volume": 211.65, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 118.71, "high": 119.37, "low": 118.44, "close": 118.95, "volume": 453.15, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 119.15, "high": 120.89, "low": 118.97, "close": 120.23, "volume": 1027.75, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 119.95, "high": 119.95, "low": 118.57, "close": 118.94, "volume": 1107.86, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 118.74, "high": 118.74, "low": 117.31, "close": 117.66, "volume": 331.42, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 118.05, "high": 118.24, "low": 115.68, "close": 116.79, "volume": 501.48, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 116.8, "high": 117.23, "low": 115.25, "close": 115.45, "volume": 210.01, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 115.25, "high": 116.11, "low": 113.5, "close": 114.95, "volume": 684.16, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 114.95, "high": 115.16, "low": 113.42, "close": 113.42, "volume": 271.0, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 113.41, "high": 113.77, "low": 111.33, "close": 113.33, "volume": 739.27, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 113.39, "high": 113.39, "low": 110.8, "close": 111.74, "volume": 497.52, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 111.21, "high": 112.02, "low": 110.25, "close": 111.13, "volume": 236.93, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 110.83, "high": 111.23, "low": 108.65, "close": 110.92, "volume": 1420.27, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 110.9, "high": 111.2, "low": 107.86, "close": 109.39, "volume": 826.65, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 109.43, "high": 113.31, "low": 109.43, "close": 112.99, "volume": 1920.11, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 113.22, "high": 113.97, "low": 112.38, "close": 113.01, "volume": 107.21, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 112.51, "high": 113.38, "low": 111.71, "close": 112.81, "volume": 371.12, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 112.55, "high": 114.42, "low": 112.42, "close": 114.42, "volume": 943.63, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 114.43, "high": 114.94, "low": 113.2, "close": 113.2, "volume": 189.6, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 113.63, "high": 114.4, "low": 112.67, "close": 114.4, "volume": 547.89, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 114.41, "high": 116.56, "low": 114.41, "close": 116.56, "volume": 843.24, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 116.54, "high": 116.69, "low": 115.18, "close": 115.48, "volume": 829.39, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 115.23, "high": 115.75, "low": 114.27, "close": 114.27, "volume": 240.18, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 114.84, "high": 114.84, "low": 111.04, "close": 113.96, "volume": 811.06, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 113.63, "high": 114.8, "low": 112.85, "close": 114.45, "volume": 585.22, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 114.31, "high": 114.33, "low": 110.24, "close": 111.81, "volume": 1002.94, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 111.54, "high": 111.54, "low": 107.27, "close": 108.93, "volume": 3031.07, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 108.93, "high": 109.08, "low": 105.94, "close": 106.84, "volume": 1280.43, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 106.36, "high": 107.33, "low": 104.37, "close": 107.05, "volume": 630.17, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 106.97, "high": 110.89, "low": 106.57, "close": 109.24, "volume": 496.51, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 109.69, "high": 109.69, "low": 107.21, "close": 107.53, "volume": 329.78, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 107.87, "high": 109.36, "low": 106.9, "close": 109.36, "volume": 366.35, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 109.39, "high": 109.6, "low": 106.94, "close": 106.94, "volume": 343.26, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 107.14, "high": 109.17, "low": 106.57, "close": 109.17, "volume": 399.96, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 109.17, "high": 110.41, "low": 108.04, "close": 108.31, "volume": 441.86, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 108.01, "high": 109.7, "low": 107.94, "close": 109.7, "volume": 318.73, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 109.39, "high": 110.54, "low": 109.39, "close": 110.19, "volume": 437.58, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 110.03, "high": 110.03, "low": 109.01, "close": 109.39, "volume": 75.78, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 109.1, "high": 109.39, "low": 107.63, "close": 107.83, "volume": 1509.45, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 108.18, "high": 108.99, "low": 107.5, "close": 108.18, "volume": 122.27, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 108.32, "high": 108.35, "low": 106.86, "close": 107.27, "volume": 275.03, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 106.96, "high": 108.13, "low": 106.96, "close": 107.38, "volume": 53.12, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 107.72, "high": 107.9, "low": 105.63, "close": 107.66, "volume": 1452.03, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 107.27, "high": 107.47, "low": 106.6, "close": 106.96, "volume": 79.1, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 107.27, "high": 107.27, "low": 106.09, "close": 107.15, "volume": 27.32, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 107.09, "high": 107.09, "low": 103.3, "close": 103.63, "volume": 2449.03, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 103.6, "high": 105.53, "low": 102.41, "close": 105.15, "volume": 843.28, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 105.11, "high": 106.78, "low": 104.59, "close": 106.78, "volume": 318.84, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 106.66, "high": 107.96, "low": 105.78, "close": 107.37, "volume": 522.82, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 107.46, "high": 107.57, "low": 106.04, "close": 106.89, "volume": 354.35, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 106.66, "high": 106.94, "low": 105.67, "close": 105.67, "volume": 423.04, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 105.63, "high": 108.27, "low": 105.63, "close": 107.27, "volume": 987.88, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 107.31, "high": 107.5, "low": 105.0, "close": 105.45, "volume": 305.47, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 105.73, "high": 107.05, "low": 105.73, "close": 106.95, "volume": 1642.17, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 106.36, "high": 106.77, "low": 105.38, "close": 106.49, "volume": 215.63, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 106.06, "high": 106.41, "low": 105.23, "close": 105.23, "volume": 37.23, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 105.75, "high": 105.75, "low": 102.69, "close": 103.03, "volume": 1176.44, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 103.33, "high": 103.72, "low": 100.67, "close": 103.05, "volume": 771.0, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 103.07, "high": 103.07, "low": 101.03, "close": 101.51, "volume": 1523.37, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 101.38, "high": 101.38, "low": 100.14, "close": 100.14, "volume": 281.99, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 100.33, "high": 100.87, "low": 98.21, "close": 98.65, "volume": 1038.81, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 99.34, "high": 100.9, "low": 99.34, "close": 100.22, "volume": 1060.08, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 100.17, "high": 101.57, "low": 99.88, "close": 101.57, "volume": 652.27, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 101.24, "high": 102.65, "low": 100.9, "close": 102.65, "volume": 393.3, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 102.12, "high": 103.61, "low": 101.94, "close": 103.03, "volume": 1112.34, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 103.33, "high": 103.96, "low": 101.97, "close": 101.97, "volume": 1542.68, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 102.42, "high": 103.03, "low": 101.86, "close": 101.86, "volume": 210.85, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 101.85, "high": 103.16, "low": 101.81, "close": 103.16, "volume": 67.5, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 103.15, "high": 104.33, "low": 102.36, "close": 104.11, "volume": 161.23, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 104.35, "high": 105.4, "low": 103.58, "close": 104.84, "volume": 447.14, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 104.66, "high": 105.44, "low": 103.81, "close": 103.81, "volume": 146.44, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 103.8, "high": 104.39, "low": 102.36, "close": 104.39, "volume": 685.02, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 103.93, "high": 104.54, "low": 103.0, "close": 103.0, "volume": 127.64, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 103.33, "high": 104.81, "low": 103.33, "close": 104.81, "volume": 129.34, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 104.82, "high": 104.82, "low": 103.81, "close": 104.66, "volume": 172.94, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 104.55, "high": 104.55, "low": 103.55, "close": 104.23, "volume": 1166.35, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 104.0, "high": 104.25, "low": 103.16, "close": 103.4, "volume": 474.43, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 103.63, "high": 103.7, "low": 101.37, "close": 102.14, "volume": 1096.95, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 102.17, "high": 102.28, "low": 101.1, "close": 101.98, "volume": 122.4, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 102.1, "high": 102.22, "low": 100.71, "close": 101.03, "volume": 148.32, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 101.41, "high": 101.91, "low": 100.96, "close": 101.91, "volume": 81.62, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 101.94, "high": 102.69, "low": 100.74, "close": 101.21, "volume": 1795.8, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 101.21, "high": 101.91, "low": 100.35, "close": 101.78, "volume": 194.23, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 101.51, "high": 101.73, "low": 100.33, "close": 101.21, "volume": 218.27, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 101.12, "high": 102.73, "low": 101.05, "close": 102.57, "volume": 312.48, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 102.73, "high": 104.05, "low": 102.73, "close": 103.46, "volume": 369.18, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 103.63, "high": 103.66, "low": 102.87, "close": 103.64, "volume": 449.46, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 103.33, "high": 104.42, "low": 103.15, "close": 103.98, "volume": 71.6, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 103.9, "high": 103.9, "low": 102.43, "close": 103.76, "volume": 378.54, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 103.57, "high": 107.25, "low": 103.57, "close": 106.91, "volume": 1809.72, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 106.36, "high": 107.59, "low": 105.71, "close": 105.71, "volume": 1093.21, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 106.06, "high": 106.75, "low": 105.63, "close": 105.77, "volume": 612.95, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 106.06, "high": 106.46, "low": 105.67, "close": 106.06, "volume": 18.72, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 105.75, "high": 106.51, "low": 105.63, "close": 105.67, "volume": 80.3, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 106.06, "high": 106.66, "low": 105.75, "close": 106.66, "volume": 457.04, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 106.45, "high": 107.6, "low": 106.36, "close": 107.6, "volume": 137.58, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 107.41, "high": 107.72, "low": 106.63, "close": 106.94, "volume": 185.43, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 107.25, "high": 108.47, "low": 105.96, "close": 106.36, "volume": 618.04, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 106.19, "high": 107.67, "low": 106.19, "close": 107.17, "volume": 421.77, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 106.96, "high": 108.91, "low": 106.56, "close": 107.86, "volume": 505.05, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 107.86, "high": 107.98, "low": 102.78, "close": 102.9, "volume": 1130.37, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 102.76, "high": 108.02, "low": 102.75, "close": 106.9, "volume": 1083.28, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 107.14, "high": 108.94, "low": 106.87, "close": 108.94, "volume": 876.51, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 108.94, "high": 112.09, "low": 108.94, "close": 111.69, "volume": 2679.51, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 111.69, "high": 111.72, "low": 109.08, "close": 109.5, "volume": 1610.26, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 109.58, "high": 112.0, "low": 109.58, "close": 111.64, "volume": 401.92, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 111.74, "high": 111.74, "low": 109.65, "close": 109.78, "volume": 167.43, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 109.92, "high": 110.95, "low": 109.92, "close": 110.9, "volume": 75.89, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 110.61, "high": 110.68, "low": 108.92, "close": 109.84, "volume": 283.62, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 109.85, "high": 110.22, "low": 108.56, "close": 109.14, "volume": 349.76, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 109.09, "high": 111.09, "low": 108.56, "close": 109.86, "volume": 384.31, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 109.99, "high": 110.34, "low": 109.2, "close": 109.53, "volume": 566.15, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 109.19, "high": 110.75, "low": 109.03, "close": 110.51, "volume": 558.06, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 110.43, "high": 110.6, "low": 109.53, "close": 109.84, "volume": 75.98, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 109.69, "high": 110.08, "low": 109.22, "close": 109.69, "volume": 42.35, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 109.98, "high": 110.2, "low": 108.92, "close": 108.98, "volume": 574.17, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 109.32, "high": 110.0, "low": 109.09, "close": 109.09, "volume": 53.81, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 109.08, "high": 109.92, "low": 108.99, "close": 109.92, "volume": 59.9, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 109.95, "high": 110.57, "low": 109.86, "close": 110.07, "volume": 113.26, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 109.99, "high": 110.3, "low": 109.14, "close": 109.32, "volume": 125.57, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 109.32, "high": 110.36, "low": 109.05, "close": 109.4, "volume": 192.09, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 109.69, "high": 111.01, "low": 109.39, "close": 110.9, "volume": 76.06, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 111.02, "high": 114.52, "low": 111.02, "close": 113.41, "volume": 830.35, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 113.63, "high": 113.8, "low": 112.63, "close": 112.99, "volume": 245.06, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 113.03, "high": 113.73, "low": 112.59, "close": 112.59, "volume": 197.45, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 112.98, "high": 113.45, "low": 112.09, "close": 113.33, "volume": 363.81, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 113.46, "high": 113.79, "low": 112.86, "close": 112.86, "volume": 250.41, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 113.32, "high": 113.49, "low": 112.71, "close": 113.49, "volume": 97.41, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 113.14, "high": 114.47, "low": 112.92, "close": 114.17, "volume": 185.75, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 114.08, "high": 116.49, "low": 113.55, "close": 116.42, "volume": 1027.62, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 116.06, "high": 116.17, "low": 114.35, "close": 114.5, "volume": 331.06, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 114.46, "high": 115.83, "low": 114.39, "close": 115.83, "volume": 330.91, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 115.84, "high": 117.56, "low": 114.99, "close": 117.49, "volume": 618.31, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 117.02, "high": 117.38, "low": 115.66, "close": 116.93, "volume": 796.74, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 117.15, "high": 117.3, "low": 115.57, "close": 115.99, "volume": 579.26, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 116.06, "high": 116.21, "low": 114.77, "close": 115.34, "volume": 144.01, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 115.45, "high": 116.17, "low": 115.42, "close": 115.77, "volume": 310.07, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 115.75, "high": 115.93, "low": 115.13, "close": 115.79, "volume": 182.49, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 115.45, "high": 116.05, "low": 115.19, "close": 115.19, "volume": 51.48, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 115.19, "high": 115.81, "low": 115.19, "close": 115.81, "volume": 5.53, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 115.99, "high": 116.49, "low": 115.68, "close": 115.8, "volume": 48.9, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 115.62, "high": 116.24, "low": 115.16, "close": 115.75, "volume": 679.61, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 115.73, "high": 115.86, "low": 115.15, "close": 115.15, "volume": 82.9, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 115.13, "high": 115.15, "low": 113.82, "close": 114.21, "volume": 155.34, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 113.8, "high": 114.46, "low": 113.4, "close": 114.34, "volume": 138.55, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 114.4, "high": 115.77, "low": 114.4, "close": 115.61, "volume": 139.85, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 115.78, "high": 115.92, "low": 115.1, "close": 115.1, "volume": 251.95, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 115.1, "high": 115.1, "low": 112.76, "close": 113.93, "volume": 291.91, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 114.24, "high": 114.36, "low": 112.27, "close": 112.6, "volume": 591.44, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 112.25, "high": 113.09, "low": 112.09, "close": 113.09, "volume": 436.25, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 112.72, "high": 113.56, "low": 112.72, "close": 112.98, "volume": 135.53, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 113.33, "high": 113.86, "low": 113.3, "close": 113.55, "volume": 70.51, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 113.68, "high": 113.75, "low": 113.01, "close": 113.06, "volume": 160.69, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 113.04, "high": 113.28, "low": 112.19, "close": 112.72, "volume": 222.77, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 112.73, "high": 114.03, "low": 112.49, "close": 112.82, "volume": 196.8, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 113.09, "high": 113.09, "low": 112.33, "close": 112.67, "volume": 148.03, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 112.61, "high": 112.61, "low": 110.82, "close": 110.9, "volume": 365.37, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 110.81, "high": 112.15, "low": 110.73, "close": 111.8, "volume": 91.53, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 111.83, "high": 112.84, "low": 111.79, "close": 112.36, "volume": 239.04, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 112.21, "high": 112.21, "low": 111.08, "close": 111.25, "volume": 137.6, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 111.51, "high": 111.86, "low": 111.51, "close": 111.86, "volume": 99.89, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 111.87, "high": 112.01, "low": 111.51, "close": 111.96, "volume": 40.22, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 112.01, "high": 112.54, "low": 111.51, "close": 112.14, "volume": 41.42, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 112.3, "high": 112.38, "low": 110.33, "close": 111.21, "volume": 238.78, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 111.22, "high": 111.97, "low": 111.18, "close": 111.97, "volume": 100.65, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 111.97, "high": 112.24, "low": 111.19, "close": 111.24, "volume": 203.91, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 111.51, "high": 112.86, "low": 111.51, "close": 112.53, "volume": 191.37, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 112.53, "high": 113.36, "low": 111.89, "close": 112.2, "volume": 384.81, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 112.17, "high": 112.5, "low": 110.56, "close": 111.03, "volume": 235.15, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 110.6, "high": 110.9, "low": 107.58, "close": 109.33, "volume": 1333.42, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 109.35, "high": 110.42, "low": 109.01, "close": 109.99, "volume": 776.4, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 109.98, "high": 109.99, "low": 109.14, "close": 109.26, "volume": 582.82, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 109.5, "high": 109.5, "low": 108.06, "close": 108.06, "volume": 252.64, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 108.05, "high": 108.09, "low": 106.02, "close": 108.09, "volume": 1378.77, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 108.1, "high": 108.76, "low": 107.31, "close": 108.24, "volume": 413.4, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 108.07, "high": 108.97, "low": 108.01, "close": 108.48, "volume": 348.14, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 108.45, "high": 108.94, "low": 108.03, "close": 108.03, "volume": 398.93, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 108.44, "high": 108.44, "low": 106.54, "close": 106.96, "volume": 1341.93, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 107.07, "high": 107.51, "low": 105.59, "close": 106.06, "volume": 1491.64, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 106.32, "high": 106.94, "low": 105.12, "close": 106.33, "volume": 1486.04, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 106.61, "high": 106.61, "low": 105.46, "close": 105.75, "volume": 856.49, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 105.87, "high": 105.91, "low": 105.02, "close": 105.46, "volume": 708.73, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 105.22, "high": 106.09, "low": 105.12, "close": 105.88, "volume": 236.94, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 105.79, "high": 106.26, "low": 105.45, "close": 106.06, "volume": 1583.95, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 106.17, "high": 106.46, "low": 105.75, "close": 106.17, "volume": 919.25, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 106.36, "high": 106.61, "low": 105.97, "close": 106.36, "volume": 357.63, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 106.54, "high": 106.59, "low": 105.94, "close": 106.09, "volume": 413.64, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 106.05, "high": 107.07, "low": 106.05, "close": 106.88, "volume": 827.84, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 107.07, "high": 107.6, "low": 106.83, "close": 107.6, "volume": 286.19, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 107.32, "high": 107.32, "low": 106.4, "close": 106.96, "volume": 679.05, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 106.66, "high": 107.85, "low": 106.3, "close": 107.45, "volume": 459.15, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 107.82, "high": 108.87, "low": 107.39, "close": 108.68, "volume": 927.6, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 108.48, "high": 109.29, "low": 107.5, "close": 107.87, "volume": 939.04, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 107.78, "high": 107.79, "low": 106.92, "close": 107.72, "volume": 1129.64, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 107.77, "high": 108.83, "low": 107.59, "close": 107.61, "volume": 919.98, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 107.6, "high": 108.06, "low": 104.87, "close": 105.03, "volume": 1908.47, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 104.91, "high": 105.7, "low": 103.33, "close": 103.68, "volume": 590.94, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 103.75, "high": 105.78, "low": 103.63, "close": 105.46, "volume": 835.63, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 105.55, "high": 105.89, "low": 105.05, "close": 105.31, "volume": 218.3, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 105.35, "high": 105.4, "low": 104.29, "close": 104.61, "volume": 164.38, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 104.58, "high": 104.58, "low": 102.93, "close": 103.03, "volume": 490.63, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 103.13, "high": 105.41, "low": 102.55, "close": 105.41, "volume": 948.47, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 104.96, "high": 104.96, "low": 103.39, "close": 103.95, "volume": 671.14, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 104.38, "high": 105.78, "low": 104.09, "close": 105.78, "volume": 401.44, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 105.64, "high": 105.98, "low": 105.45, "close": 105.87, "volume": 503.9, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 105.61, "high": 105.65, "low": 105.15, "close": 105.37, "volume": 376.8, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 105.36, "high": 105.47, "low": 104.97, "close": 105.45, "volume": 107.63, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 105.45, "high": 106.01, "low": 105.45, "close": 105.93, "volume": 1245.97, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 106.02, "high": 106.32, "low": 105.45, "close": 105.85, "volume": 828.4, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 105.87, "high": 106.43, "low": 105.25, "close": 106.43, "volume": 312.24, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 106.16, "high": 106.44, "low": 106.0, "close": 106.09, "volume": 159.2, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 106.28, "high": 106.61, "low": 105.52, "close": 105.98, "volume": 589.95, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 106.13, "high": 106.13, "low": 104.63, "close": 104.7, "volume": 393.18, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 104.85, "high": 105.44, "low": 103.89, "close": 104.81, "volume": 491.17, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 104.83, "high": 105.41, "low": 104.42, "close": 104.42, "volume": 113.51, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 104.98, "high": 105.4, "low": 104.22, "close": 105.36, "volume": 224.76, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 105.37, "high": 105.38, "low": 104.63, "close": 105.12, "volume": 196.57, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 105.01, "high": 105.12, "low": 104.3, "close": 104.3, "volume": 117.44, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 104.53, "high": 104.89, "low": 102.21, "close": 102.21, "volume": 1378.65, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 102.2, "high": 103.49, "low": 100.91, "close": 102.47, "volume": 2471.42, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 101.86, "high": 102.04, "low": 97.98, "close": 98.23, "volume": 2658.85, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 98.34, "high": 99.29, "low": 96.29, "close": 97.52, "volume": 2396.74, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 97.83, "high": 98.72, "low": 96.21, "close": 96.3, "volume": 828.56, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 96.2, "high": 97.01, "low": 90.53, "close": 95.98, "volume": 3523.19, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 95.98, "high": 98.45, "low": 95.95, "close": 97.47, "volume": 857.27, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 97.47, "high": 97.96, "low": 96.31, "close": 97.46, "volume": 869.49, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 97.65, "high": 97.89, "low": 94.94, "close": 95.89, "volume": 1139.24, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 95.49, "high": 96.07, "low": 94.36, "close": 94.46, "volume": 1061.49, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 94.59, "high": 94.77, "low": 92.54, "close": 92.6, "volume": 1098.43, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 93.05, "high": 94.39, "low": 91.95, "close": 94.39, "volume": 998.19, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 93.93, "high": 95.15, "low": 93.5, "close": 94.31, "volume": 1995.27, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 93.65, "high": 94.64, "low": 93.3, "close": 94.2, "volume": 107.09, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 94.23, "high": 95.45, "low": 94.23, "close": 95.27, "volume": 798.31, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 94.94, "high": 94.94, "low": 93.04, "close": 93.92, "volume": 341.37, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 93.32, "high": 93.52, "low": 91.43, "close": 92.21, "volume": 1625.38, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 92.23, "high": 93.29, "low": 91.72, "close": 93.02, "volume": 944.75, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 93.27, "high": 93.27, "low": 91.36, "close": 92.11, "volume": 928.03, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 91.47, "high": 93.22, "low": 91.05, "close": 93.22, "volume": 1012.69, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 93.23, "high": 94.5, "low": 93.14, "close": 94.5, "volume": 597.56, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 94.35, "high": 95.17, "low": 93.58, "close": 94.03, "volume": 951.7, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 93.87, "high": 94.5, "low": 93.18, "close": 94.24, "volume": 500.1, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 93.99, "high": 94.93, "low": 93.74, "close": 94.51, "volume": 616.78, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 94.52, "high": 95.15, "low": 93.97, "close": 94.91, "volume": 379.2, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 94.91, "high": 96.87, "low": 94.87, "close": 96.87, "volume": 652.26, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 96.61, "high": 96.94, "low": 96.18, "close": 96.46, "volume": 267.85, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 96.43, "high": 96.61, "low": 95.17, "close": 95.17, "volume": 1300.56, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 95.16, "high": 95.33, "low": 94.74, "close": 94.98, "volume": 984.27, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 95.15, "high": 95.85, "low": 95.13, "close": 95.85, "volume": 340.09, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 95.77, "high": 95.84, "low": 95.04, "close": 95.23, "volume": 865.09, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 95.05, "high": 95.05, "low": 93.24, "close": 93.64, "volume": 1257.61, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 93.78, "high": 94.09, "low": 93.07, "close": 93.72, "volume": 894.3, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 93.73, "high": 93.73, "low": 92.09, "close": 92.09, "volume": 663.08, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 92.05, "high": 92.05, "low": 87.49, "close": 87.69, "volume": 4333.16, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 87.68, "high": 88.3, "low": 85.09, "close": 87.65, "volume": 2179.88, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 87.84, "high": 89.45, "low": 87.84, "close": 88.55, "volume": 1185.75, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 88.63, "high": 88.74, "low": 86.54, "close": 87.03, "volume": 929.21, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 86.97, "high": 88.38, "low": 85.72, "close": 88.38, "volume": 668.36, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 88.26, "high": 90.76, "low": 88.02, "close": 89.62, "volume": 1252.81, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 89.34, "high": 90.92, "low": 89.29, "close": 90.27, "volume": 612.67, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 90.24, "high": 90.87, "low": 89.52, "close": 89.52, "volume": 103.14, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 89.67, "high": 90.49, "low": 89.67, "close": 90.49, "volume": 19.24, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 90.08, "high": 91.74, "low": 90.08, "close": 90.73, "volume": 518.41, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 90.7, "high": 91.72, "low": 87.96, "close": 89.23, "volume": 2293.35, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 88.96, "high": 90.48, "low": 88.74, "close": 90.25, "volume": 478.99, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 89.86, "high": 89.86, "low": 86.05, "close": 86.99, "volume": 1889.68, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 87.19, "high": 89.56, "low": 85.72, "close": 89.56, "volume": 1439.46, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 89.52, "high": 89.52, "low": 88.38, "close": 89.36, "volume": 151.84, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 89.39, "high": 89.52, "low": 87.84, "close": 88.48, "volume": 737.99, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 88.5, "high": 89.04, "low": 87.85, "close": 88.69, "volume": 538.53, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 88.76, "high": 89.05, "low": 87.11, "close": 88.56, "volume": 306.5, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 88.35, "high": 88.63, "low": 87.77, "close": 88.0, "volume": 124.04, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 87.76, "high": 87.91, "low": 86.23, "close": 86.73, "volume": 1016.25, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 86.51, "high": 86.89, "low": 86.01, "close": 86.63, "volume": 338.97, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 86.91, "high": 88.19, "low": 85.92, "close": 88.19, "volume": 658.4, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 88.2, "high": 88.84, "low": 88.01, "close": 88.04, "volume": 284.42, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 88.02, "high": 88.21, "low": 87.24, "close": 88.21, "volume": 1115.37, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 88.11, "high": 88.11, "low": 86.57, "close": 87.36, "volume": 900.65, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 87.38, "high": 88.21, "low": 87.38, "close": 88.11, "volume": 118.84, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 88.17, "high": 88.35, "low": 88.03, "close": 88.3, "volume": 32.97, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 88.25, "high": 88.25, "low": 87.3, "close": 87.75, "volume": 226.13, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 87.91, "high": 88.68, "low": 87.89, "close": 88.68, "volume": 419.28, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 88.69, "high": 89.61, "low": 88.57, "close": 88.86, "volume": 548.11, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 88.87, "high": 89.53, "low": 87.38, "close": 88.01, "volume": 1208.84, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 88.14, "high": 88.19, "low": 86.78, "close": 86.78, "volume": 1018.98, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 86.73, "high": 87.2, "low": 86.46, "close": 86.98, "volume": 916.13, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 86.96, "high": 87.31, "low": 86.22, "close": 86.3, "volume": 805.05, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 86.2, "high": 86.89, "low": 86.03, "close": 86.89, "volume": 683.14, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 86.36, "high": 86.95, "low": 85.78, "close": 85.8, "volume": 346.59, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 85.77, "high": 85.9, "low": 82.85, "close": 82.94, "volume": 4202.69, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 83.21, "high": 83.96, "low": 81.63, "close": 81.86, "volume": 1441.21, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 81.79, "high": 81.93, "low": 80.25, "close": 80.25, "volume": 1270.06, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 80.24, "high": 82.43, "low": 79.35, "close": 79.51, "volume": 1479.72, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 79.34, "high": 81.25, "low": 79.24, "close": 80.34, "volume": 1766.33, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 80.14, "high": 81.97, "low": 80.06, "close": 81.45, "volume": 441.86, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 81.24, "high": 83.74, "low": 81.24, "close": 83.33, "volume": 1056.47, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 83.33, "high": 85.65, "low": 83.33, "close": 84.73, "volume": 923.72, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 84.73, "high": 84.77, "low": 83.82, "close": 83.82, "volume": 1156.71, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 83.81, "high": 85.16, "low": 82.47, "close": 84.47, "volume": 660.06, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 84.85, "high": 84.85, "low": 82.99, "close": 83.76, "volume": 419.71, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 83.78, "high": 86.07, "low": 83.43, "close": 85.77, "volume": 1951.72, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 85.9, "high": 86.37, "low": 84.96, "close": 85.12, "volume": 640.46, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 85.36, "high": 85.65, "low": 85.06, "close": 85.31, "volume": 47.95, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 85.62, "high": 85.88, "low": 84.64, "close": 84.64, "volume": 559.04, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 84.73, "high": 85.75, "low": 84.73, "close": 85.61, "volume": 84.04, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 85.7, "high": 85.77, "low": 84.84, "close": 84.84, "volume": 694.67, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 85.17, "high": 85.29, "low": 83.84, "close": 84.66, "volume": 114.5, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 84.07, "high": 84.43, "low": 83.41, "close": 83.62, "volume": 251.69, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 83.6, "high": 84.86, "low": 83.31, "close": 84.52, "volume": 973.92, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 84.87, "high": 85.79, "low": 84.87, "close": 85.49, "volume": 129.18, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 85.19, "high": 85.39, "low": 84.64, "close": 84.66, "volume": 786.4, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 84.64, "high": 85.01, "low": 84.05, "close": 84.15, "volume": 252.73, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 84.15, "high": 84.9, "low": 83.75, "close": 84.31, "volume": 1285.04, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 84.4, "high": 86.75, "low": 83.47, "close": 86.75, "volume": 1053.38, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 86.76, "high": 88.96, "low": 86.62, "close": 88.96, "volume": 1482.42, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 88.98, "high": 89.54, "low": 88.37, "close": 89.54, "volume": 842.86, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 89.28, "high": 90.79, "low": 89.26, "close": 90.04, "volume": 1164.78, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 90.03, "high": 91.83, "low": 89.68, "close": 91.58, "volume": 1627.13, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 91.84, "high": 91.92, "low": 90.72, "close": 91.18, "volume": 1064.7, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 91.14, "high": 91.53, "low": 90.72, "close": 90.91, "volume": 373.3, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 90.94, "high": 91.45, "low": 89.16, "close": 89.51, "volume": 4117.17, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 89.78, "high": 89.78, "low": 87.73, "close": 89.13, "volume": 1147.9, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 89.13, "high": 90.94, "low": 88.52, "close": 88.59, "volume": 848.36, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 88.55, "high": 89.69, "low": 87.84, "close": 88.85, "volume": 1164.88, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 88.74, "high": 89.47, "low": 87.29, "close": 89.15, "volume": 383.98, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 89.04, "high": 89.43, "low": 88.52, "close": 89.18, "volume": 276.4, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 89.34, "high": 90.56, "low": 89.34, "close": 90.42, "volume": 669.73, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 90.1, "high": 90.74, "low": 89.87, "close": 89.95, "volume": 1327.93, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 89.86, "high": 89.97, "low": 88.72, "close": 89.2, "volume": 1764.74, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 89.34, "high": 90.1, "low": 88.65, "close": 88.65, "volume": 385.06, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 88.87, "high": 89.02, "low": 88.24, "close": 88.56, "volume": 935.65, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 88.46, "high": 88.46, "low": 87.8, "close": 87.8, "volume": 1581.63, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 87.78, "high": 88.41, "low": 87.42, "close": 87.42, "volume": 93.69, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 87.41, "high": 87.46, "low": 86.54, "close": 86.54, "volume": 1815.61, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 87.15, "high": 87.16, "low": 84.59, "close": 84.63, "volume": 2070.76, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 84.59, "high": 85.44, "low": 82.72, "close": 82.72, "volume": 1403.83, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 83.08, "high": 85.34, "low": 80.3, "close": 83.6, "volume": 5546.52, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 83.59, "high": 84.0, "low": 81.69, "close": 83.2, "volume": 2229.64, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 83.01, "high": 85.26, "low": 83.01, "close": 85.18, "volume": 1387.77, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 85.23, "high": 85.7, "low": 81.42, "close": 82.4, "volume": 3141.05, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 82.38, "high": 83.97, "low": 82.19, "close": 83.55, "volume": 973.74, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 83.66, "high": 83.97, "low": 82.77, "close": 83.23, "volume": 1159.62, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 83.54, "high": 84.85, "low": 82.85, "close": 84.72, "volume": 438.79, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 84.69, "high": 84.86, "low": 83.89, "close": 84.39, "volume": 653.82, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 84.47, "high": 84.97, "low": 83.86, "close": 84.0, "volume": 188.19, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 83.84, "high": 84.64, "low": 83.62, "close": 84.5, "volume": 437.62, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 84.65, "high": 84.74, "low": 83.29, "close": 83.29, "volume": 178.33, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 83.27, "high": 84.75, "low": 83.26, "close": 84.1, "volume": 256.88, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 84.5, "high": 86.57, "low": 84.11, "close": 85.96, "volume": 1090.7, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 86.19, "high": 86.37, "low": 85.59, "close": 86.37, "volume": 67.15, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 86.39, "high": 86.46, "low": 85.83, "close": 86.46, "volume": 117.27, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 86.11, "high": 86.27, "low": 85.62, "close": 85.89, "volume": 442.01, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 86.09, "high": 86.35, "low": 85.73, "close": 86.02, "volume": 984.71, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 86.35, "high": 86.44, "low": 85.68, "close": 86.32, "volume": 329.95, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 86.2, "high": 87.21, "low": 85.68, "close": 85.87, "volume": 654.55, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 85.65, "high": 86.39, "low": 85.19, "close": 86.39, "volume": 771.58, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 86.35, "high": 86.41, "low": 84.96, "close": 85.1, "volume": 687.46, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 85.58, "high": 85.86, "low": 85.21, "close": 85.86, "volume": 93.13, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 85.27, "high": 86.59, "low": 85.23, "close": 86.59, "volume": 72.93, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 86.31, "high": 87.02, "low": 85.68, "close": 86.45, "volume": 328.48, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 86.46, "high": 86.46, "low": 84.6, "close": 85.94, "volume": 843.56, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 85.95, "high": 86.97, "low": 85.81, "close": 86.86, "volume": 555.78, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 86.87, "high": 89.97, "low": 86.87, "close": 89.22, "volume": 1376.04, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 89.52, "high": 91.01, "low": 88.59, "close": 89.48, "volume": 2065.15, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 89.7, "high": 90.4, "low": 88.79, "close": 89.56, "volume": 1379.98, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 89.43, "high": 89.71, "low": 88.9, "close": 89.71, "volume": 129.74, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 89.74, "high": 90.13, "low": 89.21, "close": 89.5, "volume": 601.53, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 89.31, "high": 89.31, "low": 88.77, "close": 88.93, "volume": 172.65, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 89.19, "high": 89.46, "low": 89.04, "close": 89.26, "volume": 389.95, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 89.19, "high": 89.96, "low": 89.11, "close": 89.37, "volume": 273.53, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 89.78, "high": 89.93, "low": 89.12, "close": 89.43, "volume": 297.75, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 89.24, "high": 89.25, "low": 88.87, "close": 88.95, "volume": 114.6, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 89.42, "high": 89.61, "low": 89.01, "close": 89.3, "volume": 223.22, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 89.43, "high": 89.64, "low": 89.26, "close": 89.39, "volume": 40.9, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 89.44, "high": 89.52, "low": 89.19, "close": 89.37, "volume": 988.0, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 89.5, "high": 90.83, "low": 89.5, "close": 90.83, "volume": 554.37, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 90.84, "high": 92.1, "low": 90.48, "close": 91.43, "volume": 1721.94, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 91.41, "high": 91.5, "low": 89.9, "close": 90.4, "volume": 383.04, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 90.68, "high": 91.35, "low": 90.68, "close": 91.34, "volume": 221.28, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 91.36, "high": 94.97, "low": 91.36, "close": 94.26, "volume": 1524.54, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 94.45, "high": 94.74, "low": 93.26, "close": 93.88, "volume": 505.53, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 93.69, "high": 95.24, "low": 93.69, "close": 94.98, "volume": 836.41, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 94.98, "high": 95.96, "low": 94.9, "close": 95.78, "volume": 424.35, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 95.4, "high": 96.9, "low": 94.35, "close": 96.56, "volume": 1453.33, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 96.24, "high": 96.64, "low": 95.4, "close": 96.07, "volume": 1088.93, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 96.07, "high": 96.24, "low": 94.8, "close": 95.67, "volume": 1689.51, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 95.68, "high": 96.0, "low": 94.81, "close": 95.82, "volume": 830.33, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 95.33, "high": 95.5, "low": 94.66, "close": 95.01, "volume": 1009.07, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 95.08, "high": 95.08, "low": 93.78, "close": 94.06, "volume": 2491.76, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 94.32, "high": 94.56, "low": 93.63, "close": 94.28, "volume": 900.22, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 94.49, "high": 95.13, "low": 93.87, "close": 94.89, "volume": 1274.74, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 94.95, "high": 95.38, "low": 94.19, "close": 94.56, "volume": 900.14, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 94.73, "high": 95.17, "low": 94.52, "close": 94.94, "volume": 181.18, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 94.76, "high": 96.09, "low": 94.46, "close": 96.09, "volume": 640.6, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 96.06, "high": 96.38, "low": 94.74, "close": 94.74, "volume": 563.19, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 95.03, "high": 95.31, "low": 93.41, "close": 93.64, "volume": 591.42, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 94.0, "high": 94.37, "low": 93.52, "close": 94.09, "volume": 148.73, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 93.87, "high": 93.87, "low": 92.86, "close": 93.77, "volume": 670.81, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 93.57, "high": 94.09, "low": 93.42, "close": 93.69, "volume": 519.8, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 93.52, "high": 93.94, "low": 93.16, "close": 93.87, "volume": 489.16, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 93.96, "high": 94.63, "low": 93.96, "close": 94.44, "volume": 983.7, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 94.57, "high": 94.81, "low": 94.04, "close": 94.49, "volume": 701.17, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 94.69, "high": 95.23, "low": 94.69, "close": 95.23, "volume": 61.89, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 94.92, "high": 95.34, "low": 94.92, "close": 95.0, "volume": 147.33, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 95.21, "high": 95.21, "low": 94.32, "close": 94.54, "volume": 572.71, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 94.66, "high": 94.66, "low": 93.61, "close": 94.37, "volume": 699.05, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 94.38, "high": 94.55, "low": 94.28, "close": 94.55, "volume": 33.24, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 94.36, "high": 95.18, "low": 94.1, "close": 95.08, "volume": 486.78, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 95.19, "high": 97.23, "low": 94.99, "close": 96.56, "volume": 1647.48, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 96.56, "high": 96.59, "low": 92.34, "close": 93.62, "volume": 2673.38, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 93.34, "high": 94.54, "low": 93.34, "close": 93.64, "volume": 754.98, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 93.63, "high": 93.63, "low": 91.41, "close": 92.18, "volume": 876.87, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 92.1, "high": 92.74, "low": 91.46, "close": 92.0, "volume": 812.89, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 91.98, "high": 92.42, "low": 90.6, "close": 91.18, "volume": 1829.75, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 91.04, "high": 91.45, "low": 90.21, "close": 91.45, "volume": 907.13, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 91.46, "high": 91.74, "low": 91.08, "close": 91.56, "volume": 771.51, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 91.76, "high": 91.83, "low": 89.38, "close": 89.97, "volume": 794.17, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 89.83, "high": 90.39, "low": 89.15, "close": 89.6, "volume": 2586.49, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 89.78, "high": 90.44, "low": 88.67, "close": 90.44, "volume": 954.27, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 90.12, "high": 90.14, "low": 89.48, "close": 89.93, "volume": 322.52, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 89.96, "high": 90.55, "low": 89.46, "close": 90.04, "volume": 1381.07, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 90.0, "high": 90.0, "low": 89.0, "close": 89.99, "volume": 168.43, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 89.88, "high": 90.63, "low": 89.8, "close": 90.19, "volume": 318.95, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 90.54, "high": 91.12, "low": 90.36, "close": 91.12, "volume": 205.97, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 91.13, "high": 91.74, "low": 90.97, "close": 91.34, "volume": 377.8, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 91.36, "high": 91.36, "low": 90.12, "close": 90.27, "volume": 142.75, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 90.5, "high": 90.5, "low": 89.18, "close": 89.97, "volume": 123.73, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 89.99, "high": 90.26, "low": 89.99, "close": 90.15, "volume": 48.09, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 90.27, "high": 90.4, "low": 88.22, "close": 88.64, "volume": 248.75, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 88.22, "high": 88.43, "low": 87.3, "close": 88.43, "volume": 581.67, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 88.45, "high": 88.94, "low": 87.32, "close": 88.71, "volume": 208.51, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 88.96, "high": 89.34, "low": 88.46, "close": 88.58, "volume": 199.65, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 88.45, "high": 90.54, "low": 88.44, "close": 90.27, "volume": 414.2, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 90.5, "high": 90.84, "low": 89.74, "close": 90.5, "volume": 402.01, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 90.51, "high": 90.71, "low": 89.91, "close": 90.39, "volume": 349.45, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 90.3, "high": 90.81, "low": 89.64, "close": 89.87, "volume": 240.92, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 89.62, "high": 90.05, "low": 89.56, "close": 89.95, "volume": 634.53, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 90.02, "high": 90.65, "low": 89.96, "close": 90.34, "volume": 77.39, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 90.36, "high": 90.69, "low": 89.64, "close": 89.64, "volume": 385.93, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 89.64, "high": 90.26, "low": 89.43, "close": 90.18, "volume": 57.38, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 90.27, "high": 90.45, "low": 89.98, "close": 90.45, "volume": 698.43, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 90.23, "high": 90.57, "low": 89.84, "close": 90.26, "volume": 544.45, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 90.47, "high": 90.65, "low": 90.1, "close": 90.65, "volume": 34.98, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 90.66, "high": 91.37, "low": 90.13, "close": 90.68, "volume": 249.59, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 90.76, "high": 91.74, "low": 90.76, "close": 91.37, "volume": 191.53, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 91.44, "high": 91.44, "low": 90.6, "close": 91.16, "volume": 217.78, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 90.99, "high": 91.15, "low": 90.33, "close": 90.55, "volume": 122.82, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 90.79, "high": 90.83, "low": 90.23, "close": 90.44, "volume": 75.98, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 90.54, "high": 90.54, "low": 90.08, "close": 90.33, "volume": 15.15, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 90.3, "high": 90.4, "low": 89.91, "close": 90.35, "volume": 123.85, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 90.37, "high": 90.39, "low": 89.97, "close": 89.97, "volume": 36.34, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 90.02, "high": 90.02, "low": 89.87, "close": 89.95, "volume": 67.83, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 90.47, "high": 90.58, "low": 90.47, "close": 90.52, "volume": 23.7, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 90.53, "high": 90.77, "low": 90.51, "close": 90.77, "volume": 287.16, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 90.69, "high": 90.69, "low": 89.49, "close": 90.3, "volume": 834.85, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 90.13, "high": 90.68, "low": 90.13, "close": 90.68, "volume": 581.42, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 90.67, "high": 92.58, "low": 90.67, "close": 91.89, "volume": 4297.74, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 91.9, "high": 92.84, "low": 91.67, "close": 92.84, "volume": 2210.5, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 92.85, "high": 93.16, "low": 92.49, "close": 93.16, "volume": 352.66, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 93.19, "high": 93.47, "low": 92.46, "close": 93.04, "volume": 2304.79, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 92.74, "high": 93.56, "low": 92.74, "close": 93.41, "volume": 546.57, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 93.22, "high": 94.27, "low": 93.22, "close": 94.27, "volume": 667.85, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 94.28, "high": 94.38, "low": 93.01, "close": 93.01, "volume": 1128.89, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 93.0, "high": 93.62, "low": 92.85, "close": 93.06, "volume": 216.55, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 93.06, "high": 93.5, "low": 92.98, "close": 93.49, "volume": 546.91, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 93.49, "high": 93.96, "low": 93.01, "close": 93.01, "volume": 1295.75, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 93.23, "high": 93.59, "low": 92.66, "close": 93.59, "volume": 984.5, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 93.6, "high": 93.84, "low": 93.06, "close": 93.06, "volume": 1304.64, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 93.05, "high": 93.25, "low": 91.84, "close": 92.05, "volume": 3475.86, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 91.97, "high": 92.36, "low": 91.83, "close": 92.25, "volume": 792.13, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 91.97, "high": 92.59, "low": 91.82, "close": 92.22, "volume": 1383.8, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 92.35, "high": 92.36, "low": 92.02, "close": 92.15, "volume": 533.49, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 91.95, "high": 92.9, "low": 91.86, "close": 92.9, "volume": 1592.97, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 92.71, "high": 94.0, "low": 92.71, "close": 93.67, "volume": 2660.45, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 93.95, "high": 94.28, "low": 93.17, "close": 93.32, "volume": 4152.2, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 93.16, "high": 93.58, "low": 93.16, "close": 93.19, "volume": 2526.97, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 93.41, "high": 93.91, "low": 92.64, "close": 92.64, "volume": 242.1, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 92.63, "high": 93.39, "low": 92.19, "close": 93.39, "volume": 496.06, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 93.4, "high": 94.0, "low": 93.23, "close": 93.82, "volume": 609.4, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 93.92, "high": 94.18, "low": 92.6, "close": 93.66, "volume": 709.81, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 93.67, "high": 94.88, "low": 93.29, "close": 94.5, "volume": 2002.36, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 94.19, "high": 94.21, "low": 93.61, "close": 94.07, "volume": 1046.02, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 93.79, "high": 94.45, "low": 93.79, "close": 93.94, "volume": 520.92, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 93.86, "high": 93.86, "low": 92.97, "close": 93.01, "volume": 691.36, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 93.18, "high": 93.4, "low": 93.02, "close": 93.34, "volume": 432.47, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 93.31, "high": 93.32, "low": 92.19, "close": 92.38, "volume": 3559.27, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 92.32, "high": 92.83, "low": 92.21, "close": 92.73, "volume": 1289.35, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 92.84, "high": 92.85, "low": 92.36, "close": 92.59, "volume": 605.65, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 92.66, "high": 92.78, "low": 92.5, "close": 92.78, "volume": 310.58, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 92.56, "high": 92.91, "low": 92.09, "close": 92.11, "volume": 263.55, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 92.45, "high": 92.45, "low": 91.52, "close": 91.52, "volume": 1339.61, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 91.92, "high": 91.97, "low": 91.46, "close": 91.63, "volume": 1142.19, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 91.74, "high": 91.74, "low": 90.47, "close": 90.96, "volume": 1665.08, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 90.87, "high": 91.12, "low": 89.71, "close": 89.71, "volume": 617.17, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 89.7, "high": 90.13, "low": 89.13, "close": 89.13, "volume": 2906.43, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 89.12, "high": 89.15, "low": 88.36, "close": 89.15, "volume": 1801.93, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 89.16, "high": 89.5, "low": 88.92, "close": 89.2, "volume": 1176.04, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 89.04, "high": 89.62, "low": 89.04, "close": 89.39, "volume": 1808.25, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 89.0, "high": 89.8, "low": 88.79, "close": 89.73, "volume": 693.05, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 89.82, "high": 89.82, "low": 89.44, "close": 89.48, "volume": 325.89, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 89.5, "high": 89.5, "low": 88.98, "close": 89.19, "volume": 1000.81, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 89.36, "high": 89.36, "low": 88.41, "close": 88.94, "volume": 1306.49, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 88.56, "high": 89.07, "low": 87.82, "close": 88.45, "volume": 580.69, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 88.43, "high": 89.23, "low": 88.35, "close": 88.61, "volume": 380.38, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 88.83, "high": 89.16, "low": 88.67, "close": 88.99, "volume": 2783.07, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 88.6, "high": 88.69, "low": 87.96, "close": 88.03, "volume": 400.34, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 88.1, "high": 88.52, "low": 86.83, "close": 87.13, "volume": 2271.02, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 87.1, "high": 87.38, "low": 86.11, "close": 86.97, "volume": 1768.32, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 86.75, "high": 87.11, "low": 85.95, "close": 87.11, "volume": 163.63, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 87.14, "high": 87.61, "low": 87.01, "close": 87.61, "volume": 418.15, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 87.43, "high": 88.07, "low": 87.09, "close": 87.37, "volume": 1868.66, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 87.22, "high": 87.22, "low": 85.73, "close": 85.92, "volume": 3752.35, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 85.72, "high": 86.89, "low": 85.31, "close": 86.45, "volume": 3209.89, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 86.85, "high": 87.04, "low": 86.62, "close": 86.62, "volume": 2230.74, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 86.75, "high": 87.19, "low": 86.37, "close": 87.1, "volume": 1337.83, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 87.16, "high": 87.4, "low": 86.8, "close": 86.87, "volume": 1393.73, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 86.84, "high": 86.94, "low": 86.57, "close": 86.8, "volume": 370.74, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 86.94, "high": 87.04, "low": 85.89, "close": 86.02, "volume": 1018.84, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 85.89, "high": 86.4, "low": 85.55, "close": 86.23, "volume": 1212.18, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 85.92, "high": 86.09, "low": 85.92, "close": 85.95, "volume": 235.92, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 86.33, "high": 86.99, "low": 86.26, "close": 86.79, "volume": 927.32, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 87.0, "high": 87.15, "low": 86.28, "close": 86.97, "volume": 528.66, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 86.88, "high": 86.96, "low": 85.27, "close": 85.37, "volume": 1316.99, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 85.27, "high": 86.33, "low": 84.67, "close": 85.8, "volume": 3573.67, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 85.93, "high": 86.68, "low": 85.63, "close": 85.89, "volume": 645.4, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 85.86, "high": 86.0, "low": 85.64, "close": 85.94, "volume": 1054.23, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 86.05, "high": 86.29, "low": 85.27, "close": 85.72, "volume": 360.37, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 85.51, "high": 85.51, "low": 84.66, "close": 84.94, "volume": 1003.5, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 84.64, "high": 84.64, "low": 83.73, "close": 83.74, "volume": 2839.54, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 83.98, "high": 84.68, "low": 83.73, "close": 84.37, "volume": 890.24, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 84.29, "high": 84.94, "low": 83.91, "close": 84.94, "volume": 709.04, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 84.74, "high": 84.74, "low": 84.04, "close": 84.39, "volume": 785.72, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 84.2, "high": 84.2, "low": 83.84, "close": 84.13, "volume": 2744.95, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 84.37, "high": 84.93, "low": 84.32, "close": 84.72, "volume": 7817.72, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 84.82, "high": 84.84, "low": 84.19, "close": 84.84, "volume": 4371.73, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 84.84, "high": 86.3, "low": 84.71, "close": 86.3, "volume": 1534.45, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 86.31, "high": 86.52, "low": 85.98, "close": 86.39, "volume": 302.47, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 86.52, "high": 86.74, "low": 85.9, "close": 86.11, "volume": 1804.45, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 85.89, "high": 86.36, "low": 85.4, "close": 85.7, "volume": 984.08, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 85.99, "high": 86.29, "low": 85.95, "close": 86.12, "volume": 448.02, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 86.1, "high": 86.13, "low": 85.75, "close": 85.75, "volume": 356.65, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 85.72, "high": 85.81, "low": 84.06, "close": 84.78, "volume": 5534.29, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 84.94, "high": 85.06, "low": 84.33, "close": 84.94, "volume": 792.83, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 84.76, "high": 84.76, "low": 84.53, "close": 84.63, "volume": 668.37, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 84.57, "high": 84.91, "low": 84.24, "close": 84.32, "volume": 797.04, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 84.23, "high": 84.23, "low": 81.26, "close": 81.48, "volume": 2197.93, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 81.82, "high": 81.96, "low": 81.12, "close": 81.91, "volume": 125.34, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 81.93, "high": 83.01, "low": 81.93, "close": 82.81, "volume": 1195.56, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 82.81, "high": 82.81, "low": 81.95, "close": 82.07, "volume": 2472.24, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 82.52, "high": 83.3, "low": 82.52, "close": 83.02, "volume": 1059.94, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 83.15, "high": 83.66, "low": 83.1, "close": 83.63, "volume": 836.49, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 83.69, "high": 84.92, "low": 83.69, "close": 84.24, "volume": 2184.21, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 84.66, "high": 85.47, "low": 84.01, "close": 85.26, "volume": 1205.55, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 85.41, "high": 85.41, "low": 83.79, "close": 84.42, "volume": 422.75, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 84.42, "high": 84.51, "low": 82.93, "close": 83.66, "volume": 886.88, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 83.69, "high": 84.65, "low": 83.69, "close": 84.57, "volume": 3448.03, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 84.34, "high": 84.87, "low": 84.26, "close": 84.38, "volume": 703.48, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 84.54, "high": 84.63, "low": 84.05, "close": 84.28, "volume": 1446.36, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 84.04, "high": 84.15, "low": 82.89, "close": 82.89, "volume": 508.24, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 83.07, "high": 83.65, "low": 83.07, "close": 83.45, "volume": 3199.97, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 83.45, "high": 83.76, "low": 82.99, "close": 83.63, "volume": 455.77, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 83.55, "high": 83.8, "low": 82.51, "close": 82.51, "volume": 605.6, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 82.5, "high": 83.22, "low": 82.21, "close": 82.86, "volume": 900.49, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 82.82, "high": 83.0, "low": 82.3, "close": 83.0, "volume": 749.59, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 82.99, "high": 83.4, "low": 82.95, "close": 83.26, "volume": 855.0, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 83.42, "high": 83.74, "low": 83.18, "close": 83.48, "volume": 805.4, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 83.5, "high": 83.87, "low": 83.37, "close": 83.76, "volume": 335.48, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 83.88, "high": 84.13, "low": 83.88, "close": 84.13, "volume": 2678.3, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 84.17, "high": 84.53, "low": 84.17, "close": 84.38, "volume": 1185.38, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 84.31, "high": 84.77, "low": 84.2, "close": 84.77, "volume": 325.51, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 84.47, "high": 84.94, "low": 84.47, "close": 84.94, "volume": 834.12, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 84.66, "high": 84.72, "low": 84.21, "close": 84.63, "volume": 902.82, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 84.51, "high": 84.88, "low": 84.51, "close": 84.88, "volume": 986.03, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 84.89, "high": 85.22, "low": 84.89, "close": 85.22, "volume": 978.05, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 84.7, "high": 84.7, "low": 84.22, "close": 84.64, "volume": 669.5, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 84.44, "high": 85.94, "low": 84.44, "close": 85.6, "volume": 1443.53, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 85.92, "high": 87.38, "low": 85.8, "close": 87.09, "volume": 4633.36, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 87.1, "high": 87.5, "low": 86.72, "close": 87.29, "volume": 1417.88, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 87.33, "high": 87.78, "low": 86.94, "close": 87.19, "volume": 1192.28, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 87.17, "high": 87.33, "low": 86.22, "close": 86.57, "volume": 1602.9, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 86.39, "high": 86.66, "low": 86.07, "close": 86.07, "volume": 3098.03, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 86.07, "high": 86.75, "low": 85.89, "close": 86.06, "volume": 3772.79, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 85.96, "high": 86.02, "low": 85.13, "close": 85.13, "volume": 2927.45, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 85.12, "high": 85.14, "low": 81.2, "close": 81.34, "volume": 3969.87, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 81.15, "high": 82.37, "low": 80.15, "close": 81.26, "volume": 5682.33, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 81.03, "high": 81.03, "low": 78.72, "close": 79.42, "volume": 2851.92, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 79.12, "high": 80.33, "low": 78.46, "close": 79.76, "volume": 2541.67, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 79.73, "high": 79.73, "low": 75.83, "close": 75.89, "volume": 4298.57, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 75.75, "high": 78.36, "low": 75.58, "close": 76.67, "volume": 9107.52, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 76.64, "high": 77.07, "low": 74.09, "close": 74.8, "volume": 4876.47, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 74.81, "high": 76.1, "low": 74.81, "close": 75.58, "volume": 462.72, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 75.3, "high": 76.6, "low": 75.2, "close": 75.95, "volume": 696.24, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 76.23, "high": 76.59, "low": 75.44, "close": 75.44, "volume": 3145.01, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 75.39, "high": 76.58, "low": 75.32, "close": 76.47, "volume": 917.14, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 76.15, "high": 77.08, "low": 76.15, "close": 77.08, "volume": 916.71, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 76.64, "high": 76.77, "low": 76.23, "close": 76.56, "volume": 702.08, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 76.43, "high": 76.94, "low": 76.27, "close": 76.43, "volume": 454.63, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 76.52, "high": 76.52, "low": 75.2, "close": 75.42, "volume": 2849.47, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 75.5, "high": 75.53, "low": 71.56, "close": 72.97, "volume": 6303.83, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 72.95, "high": 73.34, "low": 71.41, "close": 72.56, "volume": 1157.48, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 73.13, "high": 73.62, "low": 72.09, "close": 72.26, "volume": 4003.94, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 72.35, "high": 74.41, "low": 71.89, "close": 74.4, "volume": 2970.88, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 73.84, "high": 74.9, "low": 73.76, "close": 74.01, "volume": 1615.78, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 74.22, "high": 74.22, "low": 72.87, "close": 72.87, "volume": 8372.9, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 73.4, "high": 73.91, "low": 72.38, "close": 73.34, "volume": 3289.85, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 73.41, "high": 73.61, "low": 72.26, "close": 72.29, "volume": 1182.18, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 72.54, "high": 72.85, "low": 70.51, "close": 72.22, "volume": 8778.27, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 72.3, "high": 72.69, "low": 65.13, "close": 66.82, "volume": 62402.06, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 66.77, "high": 67.94, "low": 63.97, "close": 65.76, "volume": 19991.89, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 65.83, "high": 67.33, "low": 64.78, "close": 66.12, "volume": 22179.51, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 65.91, "high": 67.04, "low": 65.17, "close": 66.1, "volume": 10947.47, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 66.0, "high": 67.39, "low": 65.78, "close": 67.04, "volume": 2767.71, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 67.17, "high": 67.23, "low": 66.34, "close": 66.84, "volume": 2139.99, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 66.88, "high": 67.49, "low": 65.78, "close": 66.45, "volume": 2884.93, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 66.61, "high": 66.8, "low": 66.0, "close": 66.24, "volume": 484.26, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 66.11, "high": 66.47, "low": 62.86, "close": 63.17, "volume": 3119.04, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 63.47, "high": 63.6, "low": 60.79, "close": 61.43, "volume": 2778.86, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 61.74, "high": 61.93, "low": 59.13, "close": 59.15, "volume": 3392.72, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 59.0, "high": 61.21, "low": 59.0, "close": 59.1, "volume": 6377.77, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 59.12, "high": 59.57, "low": 55.41, "close": 55.47, "volume": 7974.19, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 55.32, "high": 58.9, "low": 52.98, "close": 58.64, "volume": 28916.4, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 58.71, "high": 59.51, "low": 57.75, "close": 58.92, "volume": 4366.06, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 58.99, "high": 61.85, "low": 58.81, "close": 61.7, "volume": 8317.27, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 61.74, "high": 62.14, "low": 60.24, "close": 60.66, "volume": 4606.89, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 60.44, "high": 60.44, "low": 58.38, "close": 58.38, "volume": 650.25, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 58.2, "high": 58.74, "low": 57.21, "close": 57.57, "volume": 1649.1, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 57.4, "high": 60.08, "low": 56.47, "close": 58.92, "volume": 6158.43, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 59.15, "high": 59.44, "low": 57.87, "close": 58.31, "volume": 3479.32, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 58.3, "high": 58.62, "low": 56.9, "close": 57.11, "volume": 5987.94, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 57.4, "high": 58.39, "low": 56.97, "close": 57.31, "volume": 3281.77, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 57.31, "high": 60.03, "low": 56.85, "close": 59.52, "volume": 11592.16, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 59.38, "high": 61.31, "low": 59.11, "close": 60.54, "volume": 5707.28, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 60.42, "high": 60.5, "low": 59.02, "close": 59.26, "volume": 759.34, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 59.02, "high": 59.9, "low": 59.0, "close": 59.79, "volume": 2321.51, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 59.49, "high": 61.78, "low": 59.32, "close": 61.78, "volume": 4412.71, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 61.68, "high": 62.06, "low": 61.12, "close": 61.12, "volume": 1215.29, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 61.04, "high": 61.06, "low": 59.49, "close": 59.49, "volume": 2492.43, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 59.9, "high": 60.35, "low": 59.04, "close": 60.35, "volume": 437.13, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 60.35, "high": 61.46, "low": 60.28, "close": 60.86, "volume": 1509.81, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 61.03, "high": 61.95, "low": 60.11, "close": 61.95, "volume": 973.95, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 61.5, "high": 62.42, "low": 61.33, "close": 62.42, "volume": 115.38, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 62.05, "high": 63.85, "low": 62.04, "close": 63.67, "volume": 3469.66, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 63.79, "high": 64.7, "low": 63.03, "close": 64.64, "volume": 5600.79, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 64.7, "high": 66.14, "low": 64.54, "close": 66.11, "volume": 235.02, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 66.16, "high": 66.82, "low": 64.91, "close": 65.46, "volume": 1733.38, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 65.24, "high": 65.32, "low": 63.87, "close": 64.37, "volume": 354.55, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 64.2, "high": 64.46, "low": 63.78, "close": 64.46, "volume": 886.03, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 64.43, "high": 64.64, "low": 64.02, "close": 64.64, "volume": 99.54, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 64.68, "high": 64.98, "low": 61.93, "close": 62.95, "volume": 4126.78, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 62.84, "high": 63.44, "low": 62.3, "close": 63.1, "volume": 1115.81, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 62.99, "high": 64.18, "low": 62.68, "close": 62.91, "volume": 2652.3, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 63.25, "high": 64.1, "low": 63.25, "close": 63.68, "volume": 1070.69, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 63.59, "high": 63.6, "low": 61.1, "close": 61.61, "volume": 3744.77, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 61.68, "high": 61.98, "low": 60.5, "close": 60.87, "volume": 5615.75, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 60.79, "high": 62.09, "low": 60.38, "close": 61.48, "volume": 493.91, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 61.35, "high": 61.83, "low": 60.8, "close": 61.4, "volume": 1928.3, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 61.22, "high": 61.78, "low": 61.16, "close": 61.78, "volume": 1502.77, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 61.84, "high": 65.22, "low": 61.84, "close": 64.8, "volume": 9430.64, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 64.81, "high": 64.89, "low": 62.21, "close": 62.82, "volume": 2195.51, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 62.84, "high": 63.29, "low": 61.93, "close": 62.14, "volume": 1703.0, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 62.23, "high": 62.24, "low": 61.25, "close": 61.35, "volume": 1201.61, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 61.43, "high": 62.1, "low": 61.43, "close": 61.93, "volume": 134.41, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 62.14, "high": 62.36, "low": 60.73, "close": 60.94, "volume": 456.22, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 60.72, "high": 61.92, "low": 60.47, "close": 61.74, "volume": 1417.54, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 61.6, "high": 62.0, "low": 61.02, "close": 61.42, "volume": 1227.09, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 61.1, "high": 61.14, "low": 59.13, "close": 59.22, "volume": 595.2, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 59.15, "high": 60.72, "low": 59.14, "close": 59.93, "volume": 11124.28, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 59.85, "high": 60.14, "low": 58.51, "close": 58.96, "volume": 2536.24, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 59.1, "high": 59.15, "low": 56.39, "close": 56.52, "volume": 5938.66, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 56.54, "high": 58.72, "low": 56.19, "close": 56.85, "volume": 5211.38, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 56.78, "high": 57.37, "low": 55.12, "close": 55.45, "volume": 5418.93, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 55.69, "high": 56.57, "low": 55.27, "close": 55.58, "volume": 20322.95, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 55.56, "high": 58.54, "low": 55.38, "close": 57.02, "volume": 3813.89, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 56.86, "high": 58.3, "low": 55.64, "close": 58.05, "volume": 7204.07, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 57.85, "high": 58.7, "low": 56.73, "close": 57.56, "volume": 4078.84, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 57.67, "high": 59.9, "low": 56.52, "close": 59.74, "volume": 1417.43, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 59.9, "high": 62.76, "low": 59.34, "close": 62.46, "volume": 2821.61, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 62.24, "high": 62.76, "low": 60.71, "close": 61.22, "volume": 1952.94, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 61.23, "high": 63.93, "low": 60.84, "close": 63.43, "volume": 4561.43, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 63.49, "high": 63.49, "low": 62.45, "close": 62.92, "volume": 824.0, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 62.66, "high": 63.5, "low": 62.1, "close": 62.74, "volume": 1141.4, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 62.91, "high": 63.35, "low": 62.36, "close": 63.07, "volume": 852.66, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 62.87, "high": 63.11, "low": 61.72, "close": 61.73, "volume": 1027.31, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 62.11, "high": 62.54, "low": 61.83, "close": 61.87, "volume": 349.22, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 62.31, "high": 64.24, "low": 62.31, "close": 63.74, "volume": 682.24, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 63.64, "high": 63.68, "low": 62.57, "close": 62.86, "volume": 596.16, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 62.8, "high": 62.86, "low": 61.93, "close": 62.71, "volume": 302.08, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 62.72, "high": 62.92, "low": 62.1, "close": 62.69, "volume": 85.24, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 62.7, "high": 62.75, "low": 61.73, "close": 61.73, "volume": 323.91, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 61.81, "high": 62.75, "low": 61.81, "close": 62.66, "volume": 151.31, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 62.5, "high": 63.55, "low": 62.31, "close": 62.36, "volume": 1560.07, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 62.34, "high": 64.14, "low": 62.17, "close": 63.94, "volume": 927.0, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 63.92, "high": 65.06, "low": 63.7, "close": 64.31, "volume": 183.89, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 64.33, "high": 64.58, "low": 63.25, "close": 63.57, "volume": 675.75, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 63.72, "high": 64.95, "low": 63.37, "close": 64.41, "volume": 254.07, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 64.48, "high": 64.64, "low": 63.57, "close": 64.08, "volume": 295.44, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 64.36, "high": 66.72, "low": 64.36, "close": 65.46, "volume": 3326.26, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 65.47, "high": 66.23, "low": 64.29, "close": 65.49, "volume": 2898.03, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 65.7, "high": 66.68, "low": 65.47, "close": 66.5, "volume": 330.32, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 66.63, "high": 68.22, "low": 66.48, "close": 68.16, "volume": 2224.79, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 68.14, "high": 70.39, "low": 68.01, "close": 70.39, "volume": 1857.03, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 70.39, "high": 70.57, "low": 68.13, "close": 69.25, "volume": 850.17, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 69.01, "high": 69.16, "low": 67.72, "close": 68.44, "volume": 353.48, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 68.44, "high": 68.44, "low": 66.89, "close": 66.89, "volume": 861.9, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 67.29, "high": 67.47, "low": 66.73, "close": 66.73, "volume": 85.31, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 67.0, "high": 68.17, "low": 67.0, "close": 67.98, "volume": 672.32, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 68.06, "high": 68.17, "low": 66.09, "close": 66.46, "volume": 496.98, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 66.57, "high": 67.53, "low": 66.57, "close": 67.52, "volume": 1046.82, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 67.35, "high": 68.17, "low": 67.02, "close": 67.02, "volume": 1682.5, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 67.01, "high": 69.21, "low": 67.01, "close": 68.7, "volume": 1855.77, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 68.68, "high": 69.9, "low": 68.28, "close": 69.78, "volume": 2705.55, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 69.75, "high": 69.9, "low": 68.81, "close": 68.91, "volume": 3432.01, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 68.79, "high": 68.81, "low": 67.17, "close": 67.37, "volume": 2282.83, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 67.34, "high": 68.47, "low": 67.34, "close": 68.47, "volume": 304.2, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 68.5, "high": 68.86, "low": 67.88, "close": 67.97, "volume": 961.63, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 68.0, "high": 69.24, "low": 68.0, "close": 68.51, "volume": 2026.75, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 68.72, "high": 68.87, "low": 68.37, "close": 68.7, "volume": 2314.02, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 68.8, "high": 69.09, "low": 67.97, "close": 68.99, "volume": 2353.78, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 69.03, "high": 69.03, "low": 68.22, "close": 68.55, "volume": 1284.34, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 68.6, "high": 70.42, "low": 68.32, "close": 70.42, "volume": 6682.38, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 70.46, "high": 72.38, "low": 70.46, "close": 71.5, "volume": 22034.59, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 71.72, "high": 71.84, "low": 69.63, "close": 69.85, "volume": 3244.04, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 69.91, "high": 70.47, "low": 69.59, "close": 70.26, "volume": 2350.76, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 70.31, "high": 70.45, "low": 68.16, "close": 68.3, "volume": 3286.1, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 68.38, "high": 69.03, "low": 66.87, "close": 68.54, "volume": 21406.31, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 68.23, "high": 73.47, "low": 68.23, "close": 69.49, "volume": 89245.16, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 69.44, "high": 69.44, "low": 66.62, "close": 67.31, "volume": 10222.99, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 67.74, "high": 68.14, "low": 64.49, "close": 64.54, "volume": 3336.95, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 64.46, "high": 65.89, "low": 64.39, "close": 65.43, "volume": 1629.79, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 65.48, "high": 66.66, "low": 65.48, "close": 65.76, "volume": 1692.9, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 65.68, "high": 66.7, "low": 65.39, "close": 66.52, "volume": 920.26, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 66.24, "high": 66.24, "low": 62.5, "close": 62.5, "volume": 6999.45, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 62.47, "high": 63.25, "low": 62.16, "close": 62.71, "volume": 1474.26, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 62.83, "high": 63.17, "low": 61.29, "close": 62.02, "volume": 4005.64, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 61.98, "high": 62.63, "low": 61.67, "close": 62.44, "volume": 1211.62, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 62.3, "high": 62.74, "low": 62.01, "close": 62.63, "volume": 1783.93, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 62.4, "high": 62.56, "low": 62.06, "close": 62.46, "volume": 572.02, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 62.51, "high": 63.26, "low": 62.19, "close": 62.94, "volume": 708.68, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 62.97, "high": 64.23, "low": 62.84, "close": 64.23, "volume": 3255.54, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 64.17, "high": 64.71, "low": 63.74, "close": 64.69, "volume": 1804.5, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 64.56, "high": 64.89, "low": 63.97, "close": 64.2, "volume": 327.78, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 64.3, "high": 65.13, "low": 64.3, "close": 64.77, "volume": 574.12, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 65.09, "high": 65.75, "low": 64.92, "close": 65.47, "volume": 881.11, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 65.46, "high": 66.37, "low": 65.4, "close": 66.37, "volume": 1294.65, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 66.39, "high": 67.63, "low": 66.29, "close": 67.51, "volume": 659.13, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 67.12, "high": 67.88, "low": 66.41, "close": 66.63, "volume": 837.74, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 66.51, "high": 66.91, "low": 65.65, "close": 66.24, "volume": 2168.87, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 66.23, "high": 66.66, "low": 65.01, "close": 65.18, "volume": 2663.48, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 65.23, "high": 65.55, "low": 64.2, "close": 64.72, "volume": 1128.27, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 64.85, "high": 65.22, "low": 63.93, "close": 64.11, "volume": 5680.04, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 64.3, "high": 64.52, "low": 61.74, "close": 61.74, "volume": 4018.95, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 62.07, "high": 63.35, "low": 61.14, "close": 63.14, "volume": 4817.95, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 62.83, "high": 64.2, "low": 61.99, "close": 63.67, "volume": 840.81, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 64.02, "high": 64.82, "low": 63.79, "close": 64.7, "volume": 930.76, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 64.78, "high": 65.46, "low": 64.09, "close": 64.99, "volume": 1414.54, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 65.02, "high": 65.38, "low": 63.3, "close": 64.04, "volume": 1499.06, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 64.03, "high": 64.88, "low": 63.03, "close": 64.64, "volume": 1240.61, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 64.64, "high": 66.18, "low": 64.64, "close": 65.79, "volume": 1195.8, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 65.84, "high": 66.0, "low": 64.92, "close": 65.61, "volume": 826.2, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 65.61, "high": 65.64, "low": 65.08, "close": 65.43, "volume": 572.22, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 65.45, "high": 66.1, "low": 64.68, "close": 64.69, "volume": 1520.63, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 64.64, "high": 65.37, "low": 64.38, "close": 64.61, "volume": 1262.02, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 64.6, "high": 64.61, "low": 63.15, "close": 64.31, "volume": 1756.39, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 64.33, "high": 64.43, "low": 63.34, "close": 63.66, "volume": 491.39, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 63.38, "high": 63.62, "low": 62.9, "close": 62.91, "volume": 805.84, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 62.84, "high": 62.9, "low": 62.38, "close": 62.82, "volume": 483.01, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 62.93, "high": 63.12, "low": 61.78, "close": 62.21, "volume": 1050.32, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 62.3, "high": 64.1, "low": 62.3, "close": 64.01, "volume": 1637.97, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 64.01, "high": 64.52, "low": 62.95, "close": 63.34, "volume": 2941.99, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 63.11, "high": 65.25, "low": 62.91, "close": 65.12, "volume": 2825.09, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 64.86, "high": 66.42, "low": 64.86, "close": 65.71, "volume": 2181.25, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 65.73, "high": 65.95, "low": 64.68, "close": 64.88, "volume": 1543.18, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 64.89, "high": 65.86, "low": 64.89, "close": 65.78, "volume": 1836.92, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 65.77, "high": 65.79, "low": 64.69, "close": 65.66, "volume": 1581.21, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 65.75, "high": 66.85, "low": 65.36, "close": 66.78, "volume": 1042.76, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 66.67, "high": 67.44, "low": 66.43, "close": 66.43, "volume": 1851.55, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 66.82, "high": 67.21, "low": 66.15, "close": 66.19, "volume": 1014.79, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 66.46, "high": 67.25, "low": 66.46, "close": 67.1, "volume": 2583.48, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 66.89, "high": 68.31, "low": 66.89, "close": 67.97, "volume": 2745.62, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 67.6, "high": 68.08, "low": 66.91, "close": 67.7, "volume": 2312.54, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 67.61, "high": 67.61, "low": 66.93, "close": 67.1, "volume": 2061.52, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 67.31, "high": 67.73, "low": 67.31, "close": 67.64, "volume": 314.96, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 67.63, "high": 68.02, "low": 67.56, "close": 67.98, "volume": 1061.05, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 67.96, "high": 68.64, "low": 67.64, "close": 68.64, "volume": 1159.32, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 68.65, "high": 68.91, "low": 68.25, "close": 68.49, "volume": 562.73, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 68.82, "high": 69.45, "low": 68.82, "close": 69.39, "volume": 431.0, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 69.42, "high": 69.57, "low": 68.79, "close": 69.0, "volume": 413.45, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 68.96, "high": 69.09, "low": 68.32, "close": 69.09, "volume": 741.45, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 68.68, "high": 68.78, "low": 68.56, "close": 68.78, "volume": 25.24, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 68.78, "high": 69.36, "low": 68.62, "close": 69.36, "volume": 22.1, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 69.37, "high": 70.42, "low": 68.84, "close": 70.24, "volume": 1521.99, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 70.13, "high": 71.64, "low": 69.89, "close": 71.64, "volume": 2657.08, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 71.64, "high": 71.72, "low": 69.77, "close": 70.4, "volume": 4370.5, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 70.31, "high": 71.57, "low": 69.66, "close": 71.49, "volume": 5810.07, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 71.35, "high": 71.88, "low": 69.7, "close": 70.22, "volume": 3190.79, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 70.23, "high": 70.84, "low": 69.68, "close": 70.09, "volume": 868.23, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 70.21, "high": 71.71, "low": 70.2, "close": 71.51, "volume": 3754.39, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 71.5, "high": 72.92, "low": 71.5, "close": 72.32, "volume": 4537.46, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 72.31, "high": 73.55, "low": 71.88, "close": 72.5, "volume": 10117.63, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 72.53, "high": 73.23, "low": 72.38, "close": 72.48, "volume": 2047.36, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 72.36, "high": 72.46, "low": 71.31, "close": 71.5, "volume": 2254.61, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 71.35, "high": 72.24, "low": 71.13, "close": 72.02, "volume": 1367.62, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 71.77, "high": 72.22, "low": 70.42, "close": 71.06, "volume": 5893.49, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 70.95, "high": 71.39, "low": 70.63, "close": 70.91, "volume": 1796.93, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 71.03, "high": 71.12, "low": 70.09, "close": 70.86, "volume": 2897.59, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 70.93, "high": 71.3, "low": 70.49, "close": 70.62, "volume": 1552.31, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 70.59, "high": 71.4, "low": 70.49, "close": 71.4, "volume": 1139.42, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 71.24, "high": 72.09, "low": 71.24, "close": 71.28, "volume": 4378.27, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 71.48, "high": 71.74, "low": 71.22, "close": 71.74, "volume": 907.58, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 71.65, "high": 72.33, "low": 71.65, "close": 72.24, "volume": 1752.84, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 72.29, "high": 72.36, "low": 71.41, "close": 71.41, "volume": 349.99, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 71.54, "high": 71.65, "low": 70.34, "close": 70.56, "volume": 4435.5, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 70.39, "high": 71.03, "low": 70.32, "close": 71.03, "volume": 671.91, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 71.04, "high": 71.21, "low": 70.37, "close": 70.9, "volume": 1106.96, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 70.88, "high": 70.88, "low": 69.32, "close": 69.48, "volume": 2685.15, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 69.55, "high": 69.79, "low": 69.1, "close": 69.58, "volume": 1617.52, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 69.59, "high": 69.59, "low": 68.61, "close": 69.22, "volume": 1024.37, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 69.27, "high": 69.97, "low": 69.15, "close": 69.57, "volume": 939.13, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 69.78, "high": 69.86, "low": 69.0, "close": 69.38, "volume": 2184.23, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 69.08, "high": 69.76, "low": 68.67, "close": 69.56, "volume": 445.91, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 69.38, "high": 69.77, "low": 68.79, "close": 68.94, "volume": 2646.06, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 68.92, "high": 68.92, "low": 67.04, "close": 67.26, "volume": 5533.72, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 67.23, "high": 67.94, "low": 66.91, "close": 67.68, "volume": 2661.98, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 67.6, "high": 67.97, "low": 67.07, "close": 67.64, "volume": 1626.65, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 67.88, "high": 68.05, "low": 67.51, "close": 68.02, "volume": 1455.82, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 68.02, "high": 69.01, "low": 67.87, "close": 68.07, "volume": 1253.35, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 68.05, "high": 68.36, "low": 65.43, "close": 66.07, "volume": 5237.01, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 65.78, "high": 66.05, "low": 65.34, "close": 65.41, "volume": 1428.2, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 65.39, "high": 65.62, "low": 64.62, "close": 65.4, "volume": 1833.03, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 65.2, "high": 65.64, "low": 65.06, "close": 65.33, "volume": 485.05, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 65.25, "high": 65.25, "low": 64.38, "close": 64.66, "volume": 2138.87, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 64.65, "high": 65.07, "low": 64.27, "close": 65.03, "volume": 824.2, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 64.93, "high": 65.18, "low": 64.63, "close": 64.63, "volume": 503.75, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 64.62, "high": 65.48, "low": 64.57, "close": 65.36, "volume": 917.13, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 65.29, "high": 66.18, "low": 65.29, "close": 65.67, "volume": 71.82, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 65.53, "high": 66.53, "low": 65.39, "close": 66.42, "volume": 64.06, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 66.18, "high": 66.61, "low": 65.98, "close": 66.61, "volume": 536.52, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 66.61, "high": 66.77, "low": 65.55, "close": 66.77, "volume": 318.87, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 66.6, "high": 66.66, "low": 65.06, "close": 65.84, "volume": 1522.25, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 65.62, "high": 66.74, "low": 65.26, "close": 66.74, "volume": 673.3, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 66.35, "high": 67.64, "low": 66.18, "close": 67.64, "volume": 1548.25, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 67.65, "high": 69.42, "low": 67.54, "close": 68.93, "volume": 2385.26, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 69.03, "high": 70.64, "low": 68.75, "close": 70.23, "volume": 2204.59, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 70.23, "high": 70.35, "low": 69.49, "close": 70.22, "volume": 976.68, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 70.23, "high": 70.36, "low": 69.63, "close": 70.17, "volume": 1463.12, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 70.21, "high": 70.97, "low": 69.59, "close": 69.76, "volume": 1730.6, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 69.78, "high": 70.07, "low": 69.07, "close": 70.07, "volume": 527.97, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 70.11, "high": 70.2, "low": 69.49, "close": 69.57, "volume": 436.73, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 69.59, "high": 70.18, "low": 69.52, "close": 69.71, "volume": 406.01, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 69.71, "high": 70.07, "low": 69.71, "close": 70.05, "volume": 881.2, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 69.7, "high": 70.97, "low": 69.37, "close": 69.45, "volume": 2000.1, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 69.52, "high": 69.76, "low": 69.06, "close": 69.29, "volume": 560.64, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 69.27, "high": 69.9, "low": 69.16, "close": 69.9, "volume": 239.99, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 69.9, "high": 69.96, "low": 69.21, "close": 69.82, "volume": 967.65, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 69.83, "high": 71.42, "low": 69.4, "close": 69.68, "volume": 2417.65, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 69.81, "high": 70.34, "low": 69.53, "close": 69.53, "volume": 728.35, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 69.51, "high": 69.57, "low": 68.56, "close": 69.22, "volume": 2185.94, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 69.34, "high": 69.77, "low": 69.34, "close": 69.64, "volume": 206.71, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 69.64, "high": 71.0, "low": 69.64, "close": 70.86, "volume": 1648.99, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 70.74, "high": 71.94, "low": 69.68, "close": 69.87, "volume": 4227.17, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 69.68, "high": 70.27, "low": 69.31, "close": 69.84, "volume": 1224.75, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 69.7, "high": 70.47, "low": 69.7, "close": 70.35, "volume": 709.85, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 70.23, "high": 70.69, "low": 69.99, "close": 70.53, "volume": 713.95, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 70.54, "high": 71.01, "low": 69.98, "close": 70.82, "volume": 1200.85, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 70.5, "high": 71.12, "low": 69.37, "close": 70.01, "volume": 3446.83, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 69.68, "high": 70.55, "low": 69.1, "close": 70.5, "volume": 1317.01, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 70.5, "high": 73.01, "low": 70.27, "close": 72.81, "volume": 3262.13, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 72.73, "high": 72.99, "low": 71.73, "close": 71.94, "volume": 2147.05, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 72.19, "high": 72.46, "low": 71.21, "close": 71.43, "volume": 1668.38, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 71.6, "high": 71.82, "low": 70.77, "close": 70.98, "volume": 1881.54, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 71.12, "high": 72.15, "low": 71.12, "close": 71.48, "volume": 1322.41, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 71.72, "high": 72.5, "low": 71.69, "close": 72.5, "volume": 1352.78, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 72.52, "high": 72.53, "low": 71.85, "close": 72.46, "volume": 426.03, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 72.47, "high": 73.84, "low": 72.47, "close": 73.25, "volume": 1643.53, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 73.39, "high": 74.96, "low": 73.23, "close": 74.07, "volume": 3668.03, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 74.03, "high": 74.52, "low": 73.23, "close": 73.23, "volume": 1251.87, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 73.22, "high": 73.88, "low": 73.04, "close": 73.72, "volume": 784.21, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 73.8, "high": 74.25, "low": 73.52, "close": 73.75, "volume": 964.86, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 73.51, "high": 73.51, "low": 72.86, "close": 72.89, "volume": 1594.32, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 72.86, "high": 73.28, "low": 72.68, "close": 73.04, "volume": 599.28, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 73.04, "high": 73.66, "low": 72.49, "close": 72.95, "volume": 978.84, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 72.99, "high": 73.51, "low": 72.74, "close": 72.87, "volume": 312.17, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 72.74, "high": 73.17, "low": 72.52, "close": 72.76, "volume": 560.81, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 72.72, "high": 73.01, "low": 72.38, "close": 72.65, "volume": 528.08, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 72.65, "high": 72.65, "low": 72.26, "close": 72.56, "volume": 517.72, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 72.55, "high": 73.25, "low": 72.42, "close": 73.25, "volume": 249.95, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 73.27, "high": 73.98, "low": 72.95, "close": 73.98, "volume": 751.83, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 74.02, "high": 74.35, "low": 73.44, "close": 73.72, "volume": 2863.37, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 73.43, "high": 74.48, "low": 70.61, "close": 70.94, "volume": 9605.68, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 71.22, "high": 71.5, "low": 70.63, "close": 70.69, "volume": 3223.39, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 70.62, "high": 70.62, "low": 68.59, "close": 70.02, "volume": 6749.44, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 69.73, "high": 71.03, "low": 69.73, "close": 71.03, "volume": 1188.44, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 71.04, "high": 71.25, "low": 70.5, "close": 70.81, "volume": 615.25, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 70.9, "high": 72.37, "low": 70.9, "close": 71.76, "volume": 1180.17, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 71.73, "high": 71.8, "low": 70.63, "close": 71.24, "volume": 3089.66, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 71.13, "high": 71.13, "low": 67.89, "close": 68.73, "volume": 4725.98, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 68.85, "high": 69.36, "low": 67.89, "close": 68.86, "volume": 1851.03, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 68.94, "high": 69.27, "low": 67.45, "close": 67.92, "volume": 4716.08, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 67.66, "high": 68.36, "low": 67.25, "close": 67.89, "volume": 1279.32, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 68.3, "high": 69.19, "low": 67.27, "close": 68.82, "volume": 2679.78, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 68.73, "high": 68.73, "low": 67.46, "close": 68.32, "volume": 1785.85, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 68.04, "high": 68.19, "low": 67.6, "close": 67.77, "volume": 1593.56, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 68.06, "high": 68.34, "low": 67.8, "close": 68.34, "volume": 1533.38, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 68.18, "high": 68.52, "low": 67.84, "close": 68.47, "volume": 625.57, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 68.23, "high": 68.4, "low": 67.02, "close": 67.35, "volume": 4098.7, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 67.34, "high": 67.77, "low": 67.31, "close": 67.77, "volume": 686.06, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 67.79, "high": 67.94, "low": 67.41, "close": 67.68, "volume": 663.33, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 67.61, "high": 67.61, "low": 66.1, "close": 66.19, "volume": 1606.08, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 66.28, "high": 66.28, "low": 64.97, "close": 65.76, "volume": 3764.72, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 65.67, "high": 66.55, "low": 65.39, "close": 66.42, "volume": 1592.02, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 66.23, "high": 66.43, "low": 65.17, "close": 66.3, "volume": 2973.32, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 66.21, "high": 66.45, "low": 65.56, "close": 66.05, "volume": 853.05, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 66.06, "high": 66.52, "low": 65.76, "close": 66.07, "volume": 1572.17, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 66.1, "high": 68.82, "low": 66.06, "close": 68.44, "volume": 1712.6, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 68.43, "high": 68.67, "low": 67.03, "close": 67.03, "volume": 1370.55, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 67.03, "high": 67.95, "low": 66.67, "close": 67.12, "volume": 1894.04, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 67.07, "high": 67.49, "low": 66.73, "close": 67.12, "volume": 719.06, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 67.18, "high": 67.3, "low": 66.09, "close": 66.41, "volume": 582.68, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 66.19, "high": 66.54, "low": 65.67, "close": 66.09, "volume": 906.16, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 66.16, "high": 68.77, "low": 66.16, "close": 68.16, "volume": 1700.21, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 68.14, "high": 68.64, "low": 67.45, "close": 67.94, "volume": 890.89, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 67.67, "high": 68.45, "low": 67.63, "close": 68.45, "volume": 1033.61, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 68.46, "high": 68.52, "low": 67.75, "close": 68.03, "volume": 921.49, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 68.07, "high": 68.14, "low": 67.45, "close": 68.14, "volume": 812.67, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 68.07, "high": 68.5, "low": 67.96, "close": 68.17, "volume": 1248.58, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 68.08, "high": 68.26, "low": 67.87, "close": 67.93, "volume": 1058.82, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 68.0, "high": 68.08, "low": 67.71, "close": 67.93, "volume": 970.15, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 67.97, "high": 70.02, "low": 67.95, "close": 69.82, "volume": 2567.69, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 69.83, "high": 70.53, "low": 69.81, "close": 70.06, "volume": 1509.53, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 70.1, "high": 70.6, "low": 69.53, "close": 69.59, "volume": 2503.82, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 69.71, "high": 71.95, "low": 69.71, "close": 71.8, "volume": 2372.23, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 71.98, "high": 72.09, "low": 71.35, "close": 71.47, "volume": 1506.56, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 71.4, "high": 71.93, "low": 70.92, "close": 71.12, "volume": 844.73, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 71.14, "high": 72.46, "low": 71.1, "close": 71.31, "volume": 2390.4, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 71.47, "high": 71.84, "low": 71.05, "close": 71.31, "volume": 1143.73, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 71.18, "high": 71.75, "low": 69.84, "close": 70.24, "volume": 3085.33, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 70.2, "high": 70.99, "low": 69.73, "close": 70.65, "volume": 2007.04, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 70.86, "high": 74.7, "low": 70.86, "close": 73.44, "volume": 9565.44, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 73.33, "high": 76.13, "low": 73.33, "close": 75.35, "volume": 8783.68, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 75.36, "high": 76.48, "low": 75.17, "close": 76.39, "volume": 1947.98, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 76.48, "high": 76.73, "low": 75.7, "close": 76.23, "volume": 2136.79, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 76.23, "high": 76.88, "low": 75.93, "close": 76.54, "volume": 1630.93, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 76.69, "high": 76.73, "low": 75.67, "close": 76.11, "volume": 1708.21, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 76.22, "high": 76.44, "low": 76.16, "close": 76.36, "volume": 1946.05, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 76.26, "high": 76.26, "low": 75.66, "close": 75.83, "volume": 1686.26, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 76.01, "high": 77.82, "low": 75.69, "close": 77.68, "volume": 4811.21, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 77.85, "high": 78.58, "low": 76.92, "close": 77.49, "volume": 3146.97, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 77.57, "high": 77.57, "low": 76.49, "close": 77.06, "volume": 2088.54, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 76.69, "high": 77.94, "low": 76.5, "close": 77.89, "volume": 792.08, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 77.85, "high": 78.41, "low": 77.83, "close": 78.23, "volume": 1171.18, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 78.38, "high": 80.36, "low": 78.24, "close": 79.41, "volume": 4361.45, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 79.23, "high": 80.62, "low": 79.23, "close": 80.08, "volume": 2665.06, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 80.15, "high": 80.93, "low": 79.33, "close": 79.33, "volume": 2551.17, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 79.32, "high": 79.38, "low": 78.35, "close": 78.57, "volume": 2595.54, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 78.87, "high": 79.51, "low": 78.44, "close": 78.78, "volume": 2533.17, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 78.88, "high": 79.31, "low": 78.33, "close": 79.3, "volume": 1125.49, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 79.16, "high": 79.39, "low": 78.43, "close": 78.8, "volume": 1551.88, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 78.7, "high": 79.31, "low": 78.34, "close": 78.61, "volume": 1677.38, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 78.53, "high": 78.82, "low": 78.18, "close": 78.27, "volume": 1896.2, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 78.23, "high": 78.81, "low": 78.14, "close": 78.55, "volume": 1348.82, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 78.43, "high": 79.02, "low": 78.07, "close": 78.55, "volume": 2810.2, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 78.38, "high": 79.5, "low": 77.54, "close": 78.94, "volume": 2221.68, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 78.67, "high": 78.88, "low": 75.87, "close": 76.29, "volume": 3365.78, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 76.32, "high": 77.86, "low": 74.95, "close": 77.27, "volume": 4954.05, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 77.22, "high": 77.34, "low": 76.55, "close": 76.96, "volume": 1578.45, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 76.8, "high": 76.89, "low": 75.96, "close": 76.18, "volume": 736.23, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 76.17, "high": 77.1, "low": 75.79, "close": 76.95, "volume": 1668.99, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 77.12, "high": 77.4, "low": 76.83, "close": 77.0, "volume": 749.31, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 77.16, "high": 77.7, "low": 77.0, "close": 77.7, "volume": 605.48, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 77.67, "high": 77.78, "low": 76.92, "close": 77.07, "volume": 798.23, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 77.29, "high": 78.68, "low": 77.29, "close": 78.66, "volume": 1327.65, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 78.69, "high": 78.97, "low": 78.56, "close": 78.84, "volume": 896.63, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 78.84, "high": 78.9, "low": 78.09, "close": 78.46, "volume": 1857.01, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 78.44, "high": 78.62, "low": 78.17, "close": 78.2, "volume": 496.81, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 78.21, "high": 78.38, "low": 77.12, "close": 77.81, "volume": 1588.26, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 77.56, "high": 78.19, "low": 77.56, "close": 77.78, "volume": 712.13, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 77.81, "high": 77.81, "low": 77.1, "close": 77.22, "volume": 671.42, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 77.49, "high": 77.8, "low": 77.18, "close": 77.56, "volume": 306.11, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 77.63, "high": 77.74, "low": 77.26, "close": 77.74, "volume": 389.9, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 77.8, "high": 78.06, "low": 77.78, "close": 78.06, "volume": 509.91, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 78.07, "high": 78.12, "low": 77.28, "close": 77.34, "volume": 676.19, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 77.53, "high": 77.57, "low": 76.87, "close": 77.18, "volume": 725.42, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 77.32, "high": 77.52, "low": 76.68, "close": 77.06, "volume": 619.73, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 77.12, "high": 77.48, "low": 76.6, "close": 77.1, "volume": 2105.31, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 77.32, "high": 77.96, "low": 74.55, "close": 74.91, "volume": 7997.83, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 74.54, "high": 75.7, "low": 74.21, "close": 75.57, "volume": 2234.76, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 75.59, "high": 76.4, "low": 75.43, "close": 76.39, "volume": 625.39, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 76.41, "high": 76.88, "low": 76.18, "close": 76.18, "volume": 697.42, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 76.17, "high": 76.37, "low": 75.62, "close": 75.76, "volume": 538.05, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 75.91, "high": 76.45, "low": 75.91, "close": 76.3, "volume": 393.43, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 76.25, "high": 76.52, "low": 75.67, "close": 75.94, "volume": 501.64, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 76.03, "high": 76.19, "low": 75.78, "close": 75.94, "volume": 834.54, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 76.04, "high": 76.16, "low": 75.84, "close": 75.84, "volume": 296.13, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 75.74, "high": 79.15, "low": 75.63, "close": 79.05, "volume": 3067.48, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 79.15, "high": 80.0, "low": 77.4, "close": 78.29, "volume": 3183.36, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 78.3, "high": 79.42, "low": 78.04, "close": 78.82, "volume": 1091.0, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 79.0, "high": 79.55, "low": 78.32, "close": 78.92, "volume": 3869.54, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 78.92, "high": 80.96, "low": 78.91, "close": 80.82, "volume": 2877.97, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 80.96, "high": 82.0, "low": 80.49, "close": 81.73, "volume": 1838.0, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 81.74, "high": 82.54, "low": 81.48, "close": 82.53, "volume": 1734.08, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 82.55, "high": 83.64, "low": 82.22, "close": 83.14, "volume": 1933.96, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 83.02, "high": 83.04, "low": 81.94, "close": 82.57, "volume": 1080.59, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 82.38, "high": 82.67, "low": 81.67, "close": 82.21, "volume": 839.14, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 82.25, "high": 82.53, "low": 81.02, "close": 81.96, "volume": 1389.67, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 81.83, "high": 82.39, "low": 81.39, "close": 81.78, "volume": 508.02, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 82.28, "high": 82.46, "low": 82.12, "close": 82.15, "volume": 484.72, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 82.47, "high": 82.47, "low": 81.69, "close": 82.2, "volume": 762.98, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 82.36, "high": 82.9, "low": 82.36, "close": 82.86, "volume": 956.54, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 82.66, "high": 84.35, "low": 82.57, "close": 84.34, "volume": 2329.81, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 84.19, "high": 85.13, "low": 83.31, "close": 85.04, "volume": 3575.88, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 84.86, "high": 85.39, "low": 83.68, "close": 84.15, "volume": 4366.93, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 83.78, "high": 84.33, "low": 83.25, "close": 84.13, "volume": 1289.83, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 84.2, "high": 84.32, "low": 82.61, "close": 83.54, "volume": 2278.06, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 83.3, "high": 84.79, "low": 83.25, "close": 84.7, "volume": 3073.73, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 84.8, "high": 85.09, "low": 82.85, "close": 83.74, "volume": 2024.13, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 83.75, "high": 84.18, "low": 82.76, "close": 83.45, "volume": 952.41, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 83.47, "high": 84.0, "low": 83.2, "close": 83.51, "volume": 578.28, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 83.41, "high": 84.02, "low": 82.76, "close": 82.96, "volume": 1145.7, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 83.49, "high": 83.63, "low": 81.69, "close": 82.52, "volume": 1819.83, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 82.36, "high": 83.38, "low": 82.36, "close": 83.34, "volume": 893.95, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 83.38, "high": 83.76, "low": 83.04, "close": 83.11, "volume": 783.07, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 83.03, "high": 83.94, "low": 82.97, "close": 83.94, "volume": 1668.11, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 83.93, "high": 93.08, "low": 83.93, "close": 89.02, "volume": 32065.13, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 89.15, "high": 91.58, "low": 88.52, "close": 91.07, "volume": 5335.12, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 91.04, "high": 92.5, "low": 89.48, "close": 91.0, "volume": 8993.74, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 90.37, "high": 90.49, "low": 88.89, "close": 90.22, "volume": 535.21, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 90.1, "high": 90.1, "low": 87.28, "close": 88.69, "volume": 1683.15, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 88.15, "high": 89.81, "low": 86.73, "close": 89.28, "volume": 2179.51, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 89.29, "high": 91.4, "low": 88.6, "close": 90.55, "volume": 1601.42, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 90.65, "high": 91.07, "low": 85.6, "close": 86.62, "volume": 7091.22, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 86.47, "high": 86.47, "low": 84.32, "close": 85.72, "volume": 3150.31, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 85.55, "high": 85.93, "low": 84.5, "close": 85.93, "volume": 2275.22, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 85.77, "high": 86.18, "low": 84.59, "close": 84.59, "volume": 2164.89, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 84.59, "high": 84.7, "low": 82.87, "close": 84.7, "volume": 2971.63, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 84.68, "high": 85.28, "low": 84.15, "close": 84.39, "volume": 2155.81, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 84.45, "high": 84.53, "low": 82.78, "close": 83.85, "volume": 4403.9, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 83.93, "high": 86.4, "low": 83.84, "close": 85.56, "volume": 3150.04, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 85.35, "high": 86.03, "low": 84.56, "close": 85.59, "volume": 3173.04, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 85.41, "high": 88.07, "low": 85.28, "close": 88.07, "volume": 3968.99, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 87.86, "high": 88.06, "low": 86.71, "close": 86.94, "volume": 1959.44, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 87.11, "high": 87.11, "low": 85.22, "close": 86.03, "volume": 1941.48, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 85.48, "high": 86.69, "low": 85.41, "close": 86.41, "volume": 1122.93, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 86.7, "high": 88.95, "low": 86.2, "close": 87.89, "volume": 2460.01, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 87.9, "high": 88.11, "low": 86.22, "close": 86.22, "volume": 1935.8, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 86.45, "high": 86.53, "low": 84.44, "close": 85.47, "volume": 3347.48, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 85.5, "high": 86.71, "low": 85.25, "close": 86.39, "volume": 1125.57, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 86.72, "high": 87.54, "low": 86.61, "close": 86.61, "volume": 2086.76, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 86.59, "high": 87.5, "low": 85.69, "close": 87.02, "volume": 1962.19, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 87.45, "high": 88.12, "low": 87.4, "close": 87.4, "volume": 812.54, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 87.61, "high": 88.07, "low": 87.25, "close": 88.07, "volume": 765.88, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 88.08, "high": 88.82, "low": 87.45, "close": 88.26, "volume": 801.24, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 88.19, "high": 89.03, "low": 87.93, "close": 88.14, "volume": 1253.18, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 88.23, "high": 89.34, "low": 88.21, "close": 88.86, "volume": 950.44, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 88.55, "high": 88.99, "low": 88.03, "close": 88.74, "volume": 1218.03, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 88.81, "high": 89.77, "low": 88.23, "close": 89.39, "volume": 1638.42, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 89.64, "high": 90.01, "low": 89.03, "close": 89.27, "volume": 1009.51, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 89.09, "high": 90.55, "low": 88.52, "close": 90.04, "volume": 1375.81, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 89.97, "high": 90.42, "low": 89.55, "close": 89.68, "volume": 2475.84, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 89.89, "high": 90.52, "low": 89.14, "close": 90.48, "volume": 1607.23, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 90.54, "high": 91.37, "low": 90.41, "close": 90.82, "volume": 1353.61, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 91.22, "high": 91.45, "low": 90.27, "close": 91.45, "volume": 2179.06, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 91.45, "high": 92.03, "low": 91.18, "close": 91.53, "volume": 2280.36, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 91.78, "high": 91.92, "low": 91.14, "close": 91.27, "volume": 216.33, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 91.39, "high": 91.59, "low": 89.79, "close": 90.06, "volume": 1083.2, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 90.16, "high": 90.24, "low": 89.55, "close": 90.15, "volume": 198.0, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 90.12, "high": 90.36, "low": 89.63, "close": 89.9, "volume": 375.84, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 89.9, "high": 89.9, "low": 88.4, "close": 88.96, "volume": 1824.92, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 89.03, "high": 89.28, "low": 88.54, "close": 89.17, "volume": 246.45, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 89.0, "high": 89.86, "low": 88.62, "close": 88.62, "volume": 1007.42, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 88.62, "high": 88.92, "low": 87.59, "close": 88.85, "volume": 2749.72, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 88.77, "high": 89.14, "low": 88.05, "close": 88.7, "volume": 698.84, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 88.53, "high": 89.58, "low": 87.92, "close": 89.54, "volume": 1902.9, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 89.47, "high": 89.85, "low": 88.78, "close": 89.67, "volume": 847.23, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 89.45, "high": 90.02, "low": 89.34, "close": 89.9, "volume": 962.91, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 89.9, "high": 90.26, "low": 89.46, "close": 89.71, "volume": 387.78, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 89.53, "high": 89.96, "low": 89.26, "close": 89.96, "volume": 448.89, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 89.97, "high": 90.59, "low": 89.97, "close": 90.32, "volume": 561.33, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 90.28, "high": 91.02, "low": 90.2, "close": 90.72, "volume": 905.4, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 90.67, "high": 90.74, "low": 89.96, "close": 90.1, "volume": 1359.34, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 89.95, "high": 90.48, "low": 85.41, "close": 85.8, "volume": 7385.65, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 85.8, "high": 89.01, "low": 85.11, "close": 89.01, "volume": 3358.52, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 89.02, "high": 92.59, "low": 88.77, "close": 91.87, "volume": 7593.99, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 91.7, "high": 93.05, "low": 91.63, "close": 92.41, "volume": 3402.48, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 92.43, "high": 95.06, "low": 92.13, "close": 94.34, "volume": 5813.5, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 94.34, "high": 94.35, "low": 91.93, "close": 91.93, "volume": 27780.85, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 91.93, "high": 92.46, "low": 90.7, "close": 91.07, "volume": 8952.81, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 91.0, "high": 92.17, "low": 89.46, "close": 91.51, "volume": 3233.54, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 91.38, "high": 93.4, "low": 91.33, "close": 92.29, "volume": 2676.2, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 92.16, "high": 92.93, "low": 91.28, "close": 91.49, "volume": 2625.99, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 91.91, "high": 92.2, "low": 90.16, "close": 91.21, "volume": 2346.04, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 91.12, "high": 91.25, "low": 87.94, "close": 89.67, "volume": 3708.02, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 89.61, "high": 92.66, "low": 89.61, "close": 90.49, "volume": 5410.89, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 90.41, "high": 90.41, "low": 88.68, "close": 89.43, "volume": 1632.32, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 89.16, "high": 89.75, "low": 88.81, "close": 89.38, "volume": 677.73, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 89.25, "high": 89.54, "low": 88.2, "close": 88.76, "volume": 980.35, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 88.61, "high": 88.78, "low": 88.09, "close": 88.09, "volume": 697.77, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 88.08, "high": 88.96, "low": 87.85, "close": 88.71, "volume": 1525.59, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 88.68, "high": 89.95, "low": 88.62, "close": 89.95, "volume": 460.48, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 89.73, "high": 90.32, "low": 88.41, "close": 88.41, "volume": 1178.17, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 88.4, "high": 90.2, "low": 88.32, "close": 90.14, "volume": 697.99, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 90.01, "high": 90.13, "low": 89.16, "close": 89.98, "volume": 267.21, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 89.56, "high": 91.16, "low": 89.34, "close": 89.69, "volume": 1064.43, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 89.82, "high": 90.38, "low": 89.21, "close": 90.38, "volume": 487.98, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 90.33, "high": 91.47, "low": 90.33, "close": 91.47, "volume": 1320.57, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 91.39, "high": 91.39, "low": 89.63, "close": 90.23, "volume": 2707.81, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 90.56, "high": 91.02, "low": 90.17, "close": 90.88, "volume": 324.99, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 91.03, "high": 91.09, "low": 89.34, "close": 89.66, "volume": 1707.13, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 89.6, "high": 89.98, "low": 88.29, "close": 88.29, "volume": 2031.9, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 88.28, "high": 88.8, "low": 85.79, "close": 86.36, "volume": 3273.96, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 86.33, "high": 86.61, "low": 84.54, "close": 84.8, "volume": 7688.38, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 84.88, "high": 85.04, "low": 82.35, "close": 82.67, "volume": 11610.02, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 82.66, "high": 83.52, "low": 82.37, "close": 82.61, "volume": 2280.06, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 82.61, "high": 82.63, "low": 79.99, "close": 80.49, "volume": 2617.71, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 80.55, "high": 82.08, "low": 79.98, "close": 81.83, "volume": 2632.28, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 81.27, "high": 81.83, "low": 80.62, "close": 81.58, "volume": 1407.29, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 81.5, "high": 84.02, "low": 81.42, "close": 83.78, "volume": 3519.77, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 83.78, "high": 84.68, "low": 83.24, "close": 84.28, "volume": 3941.23, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 84.29, "high": 84.78, "low": 82.43, "close": 83.15, "volume": 3130.23, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 83.29, "high": 84.07, "low": 83.15, "close": 83.32, "volume": 1139.53, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 83.66, "high": 83.87, "low": 81.41, "close": 81.64, "volume": 4475.16, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 81.66, "high": 81.66, "low": 79.69, "close": 81.24, "volume": 2820.84, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 81.0, "high": 81.48, "low": 80.28, "close": 81.38, "volume": 618.86, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 81.41, "high": 82.65, "low": 81.41, "close": 82.26, "volume": 719.17, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 82.08, "high": 82.27, "low": 81.61, "close": 82.02, "volume": 422.36, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 82.02, "high": 82.02, "low": 80.45, "close": 81.21, "volume": 1009.84, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 81.22, "high": 81.87, "low": 79.92, "close": 81.87, "volume": 2595.03, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 81.89, "high": 81.91, "low": 80.61, "close": 80.98, "volume": 814.64, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 80.86, "high": 81.51, "low": 80.46, "close": 80.46, "volume": 1035.02, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 80.94, "high": 81.14, "low": 78.83, "close": 80.17, "volume": 3378.31, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 80.17, "high": 80.3, "low": 78.84, "close": 80.16, "volume": 1155.37, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 80.2, "high": 82.6, "low": 79.69, "close": 82.6, "volume": 2402.75, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 82.33, "high": 83.49, "low": 81.98, "close": 83.49, "volume": 1434.97, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 83.5, "high": 84.82, "low": 82.93, "close": 84.04, "volume": 5779.06, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 83.75, "high": 83.75, "low": 81.74, "close": 81.86, "volume": 3172.69, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 82.18, "high": 83.36, "low": 81.72, "close": 82.98, "volume": 1086.22, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 82.87, "high": 82.87, "low": 79.69, "close": 80.66, "volume": 2261.37, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 80.66, "high": 81.85, "low": 80.66, "close": 81.78, "volume": 1024.19, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 81.52, "high": 81.53, "low": 80.31, "close": 81.29, "volume": 1132.19, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 81.06, "high": 82.41, "low": 80.53, "close": 82.28, "volume": 1399.99, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 82.4, "high": 82.52, "low": 81.33, "close": 81.45, "volume": 565.44, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 81.51, "high": 82.67, "low": 81.02, "close": 81.95, "volume": 1551.69, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 82.0, "high": 82.66, "low": 81.58, "close": 82.09, "volume": 499.34, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 82.07, "high": 82.58, "low": 81.69, "close": 82.2, "volume": 137.91, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 82.2, "high": 82.77, "low": 81.85, "close": 82.54, "volume": 302.22, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 82.6, "high": 83.11, "low": 82.39, "close": 82.99, "volume": 114.21, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 82.99, "high": 83.26, "low": 82.7, "close": 83.23, "volume": 647.19, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 83.02, "high": 83.29, "low": 82.65, "close": 82.73, "volume": 340.17, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 82.74, "high": 82.74, "low": 81.91, "close": 82.1, "volume": 484.35, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 81.9, "high": 82.86, "low": 81.81, "close": 82.86, "volume": 993.0, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 82.57, "high": 82.71, "low": 82.1, "close": 82.1, "volume": 835.1, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 82.21, "high": 82.28, "low": 81.99, "close": 82.23, "volume": 422.51, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 81.98, "high": 82.13, "low": 81.81, "close": 81.88, "volume": 295.83, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 81.95, "high": 82.2, "low": 81.12, "close": 81.6, "volume": 1000.04, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 81.69, "high": 81.91, "low": 81.02, "close": 81.02, "volume": 789.52, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 81.25, "high": 81.25, "low": 79.85, "close": 80.28, "volume": 1020.94, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 79.89, "high": 79.89, "low": 78.93, "close": 79.51, "volume": 1340.54, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 79.65, "high": 80.19, "low": 77.67, "close": 77.74, "volume": 3980.26, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 77.96, "high": 78.78, "low": 77.59, "close": 78.29, "volume": 2263.47, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 78.3, "high": 79.39, "low": 78.1, "close": 79.39, "volume": 1386.95, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 79.42, "high": 79.71, "low": 78.42, "close": 78.57, "volume": 1176.36, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 78.57, "high": 79.06, "low": 78.48, "close": 78.86, "volume": 450.25, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 78.68, "high": 78.68, "low": 77.67, "close": 77.85, "volume": 1315.44, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 78.02, "high": 78.36, "low": 76.97, "close": 77.84, "volume": 3194.57, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 77.83, "high": 78.06, "low": 76.22, "close": 76.43, "volume": 4402.15, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 76.24, "high": 77.1, "low": 76.22, "close": 76.24, "volume": 917.37, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 76.41, "high": 77.48, "low": 76.1, "close": 77.26, "volume": 1807.41, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 76.97, "high": 77.98, "low": 76.92, "close": 77.79, "volume": 457.45, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 78.0, "high": 78.3, "low": 77.52, "close": 77.52, "volume": 1213.01, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 77.51, "high": 78.82, "low": 77.27, "close": 78.54, "volume": 1104.92, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 78.49, "high": 79.07, "low": 78.2, "close": 78.88, "volume": 1050.26, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 79.08, "high": 79.66, "low": 78.2, "close": 78.25, "volume": 811.66, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 78.19, "high": 78.28, "low": 77.71, "close": 77.85, "volume": 1173.96, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 77.74, "high": 78.79, "low": 77.38, "close": 78.42, "volume": 999.34, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 78.26, "high": 78.6, "low": 78.03, "close": 78.12, "volume": 451.23, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 78.24, "high": 79.85, "low": 77.48, "close": 79.85, "volume": 1549.02, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 79.86, "high": 81.66, "low": 79.86, "close": 81.28, "volume": 1775.14, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 81.04, "high": 82.19, "low": 81.04, "close": 81.12, "volume": 2332.11, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 81.1, "high": 81.1, "low": 80.19, "close": 80.66, "volume": 700.42, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 80.87, "high": 82.02, "low": 80.87, "close": 81.46, "volume": 3910.54, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 81.46, "high": 81.96, "low": 81.33, "close": 81.33, "volume": 1576.64, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 81.39, "high": 81.76, "low": 80.56, "close": 80.73, "volume": 2218.92, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 80.82, "high": 80.85, "low": 78.93, "close": 80.02, "volume": 2906.46, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 79.78, "high": 80.81, "low": 79.3, "close": 80.62, "volume": 1433.63, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 80.54, "high": 80.82, "low": 79.75, "close": 80.61, "volume": 1330.04, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 80.72, "high": 82.56, "low": 80.72, "close": 81.66, "volume": 2358.63, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 81.75, "high": 82.34, "low": 81.7, "close": 81.97, "volume": 2171.84, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 82.06, "high": 82.91, "low": 81.45, "close": 81.45, "volume": 2842.07, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 81.57, "high": 84.55, "low": 81.47, "close": 84.11, "volume": 13665.53, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 84.32, "high": 85.02, "low": 83.76, "close": 84.82, "volume": 1375.18, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 84.58, "high": 84.58, "low": 84.13, "close": 84.24, "volume": 523.75, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 84.26, "high": 84.69, "low": 83.82, "close": 83.82, "volume": 354.61, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 84.01, "high": 84.13, "low": 84.0, "close": 84.13, "volume": 170.11, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 84.2, "high": 84.41, "low": 84.15, "close": 84.15, "volume": 107.99, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 84.19, "high": 85.36, "low": 84.15, "close": 85.12, "volume": 369.73, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 85.2, "high": 86.75, "low": 85.08, "close": 86.34, "volume": 817.02, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 86.64, "high": 87.73, "low": 86.2, "close": 87.47, "volume": 6043.59, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 87.71, "high": 89.33, "low": 87.71, "close": 89.1, "volume": 1055.01, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 89.1, "high": 89.13, "low": 87.79, "close": 88.08, "volume": 955.44, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 88.21, "high": 88.93, "low": 87.74, "close": 88.22, "volume": 331.12, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 88.45, "high": 88.77, "low": 87.4, "close": 88.44, "volume": 382.42, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 88.45, "high": 89.41, "low": 88.43, "close": 88.7, "volume": 1034.53, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 88.6, "high": 89.12, "low": 87.95, "close": 88.78, "volume": 823.87, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 88.84, "high": 90.07, "low": 88.55, "close": 89.54, "volume": 498.32, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 89.27, "high": 89.27, "low": 88.15, "close": 88.39, "volume": 351.94, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 88.95, "high": 90.26, "low": 88.76, "close": 89.85, "volume": 1235.53, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 89.97, "high": 90.66, "low": 89.84, "close": 89.9, "volume": 391.4, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 90.02, "high": 91.03, "low": 89.85, "close": 90.36, "volume": 1035.43, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 90.32, "high": 90.32, "low": 89.38, "close": 89.7, "volume": 283.45, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 89.81, "high": 91.33, "low": 89.81, "close": 90.5, "volume": 528.69, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 90.82, "high": 93.75, "low": 90.82, "close": 92.72, "volume": 2211.59, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 92.97, "high": 93.77, "low": 91.71, "close": 93.08, "volume": 2040.54, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 93.06, "high": 94.46, "low": 92.4, "close": 93.82, "volume": 1872.07, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 94.23, "high": 94.57, "low": 93.33, "close": 94.34, "volume": 2926.84, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 94.25, "high": 94.64, "low": 93.71, "close": 93.82, "volume": 808.31, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 94.23, "high": 94.47, "low": 92.71, "close": 94.33, "volume": 1072.43, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 94.32, "high": 94.59, "low": 93.51, "close": 94.23, "volume": 481.8, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 94.24, "high": 95.0, "low": 94.17, "close": 94.91, "volume": 292.56, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 94.88, "high": 97.21, "low": 94.72, "close": 96.92, "volume": 856.92, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 97.21, "high": 97.37, "low": 95.18, "close": 95.18, "volume": 623.85, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 95.29, "high": 96.05, "low": 94.49, "close": 94.49, "volume": 380.82, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 94.48, "high": 94.95, "low": 93.22, "close": 94.37, "volume": 660.1, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 94.47, "high": 95.23, "low": 94.35, "close": 95.06, "volume": 269.54, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 94.79, "high": 94.88, "low": 93.81, "close": 94.0, "volume": 350.53, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 94.19, "high": 94.35, "low": 91.85, "close": 92.51, "volume": 8180.46, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 92.53, "high": 93.55, "low": 91.42, "close": 92.09, "volume": 1246.68, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 92.1, "high": 94.42, "low": 92.05, "close": 93.28, "volume": 1457.5, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 93.39, "high": 93.67, "low": 92.05, "close": 92.93, "volume": 1032.47, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 93.15, "high": 93.25, "low": 92.05, "close": 92.05, "volume": 1568.63, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 92.02, "high": 93.17, "low": 91.73, "close": 92.78, "volume": 1074.25, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 93.19, "high": 96.25, "low": 92.6, "close": 96.07, "volume": 7114.39, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 96.17, "high": 96.2, "low": 94.91, "close": 95.29, "volume": 2958.39, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 95.27, "high": 95.49, "low": 94.37, "close": 95.15, "volume": 1187.57, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 95.09, "high": 96.95, "low": 95.05, "close": 96.05, "volume": 1332.19, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 96.04, "high": 96.86, "low": 94.97, "close": 95.31, "volume": 1857.94, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 95.34, "high": 98.71, "low": 95.34, "close": 98.35, "volume": 5415.73, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 98.25, "high": 98.61, "low": 97.34, "close": 98.36, "volume": 3299.96, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 98.4, "high": 98.42, "low": 97.28, "close": 98.11, "volume": 1909.01, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 98.17, "high": 98.17, "low": 94.76, "close": 94.76, "volume": 5598.17, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 94.75, "high": 95.87, "low": 93.43, "close": 94.91, "volume": 7199.71, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 94.88, "high": 95.03, "low": 93.94, "close": 94.06, "volume": 2139.59, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 94.24, "high": 95.23, "low": 93.74, "close": 94.75, "volume": 1429.48, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 94.57, "high": 94.9, "low": 93.92, "close": 94.73, "volume": 523.16, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 94.78, "high": 94.81, "low": 92.26, "close": 93.2, "volume": 7434.65, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 93.28, "high": 93.69, "low": 91.82, "close": 92.99, "volume": 3448.82, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 92.65, "high": 93.47, "low": 92.22, "close": 92.56, "volume": 834.16, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 92.69, "high": 93.4, "low": 92.63, "close": 92.82, "volume": 1109.13, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 92.8, "high": 93.62, "low": 92.27, "close": 92.47, "volume": 2371.0, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 92.74, "high": 92.87, "low": 90.35, "close": 91.27, "volume": 5254.98, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 91.17, "high": 92.14, "low": 90.04, "close": 90.15, "volume": 2118.08, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 90.17, "high": 91.16, "low": 89.7, "close": 91.13, "volume": 3382.48, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 91.0, "high": 91.65, "low": 90.2, "close": 90.31, "volume": 4756.49, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 90.26, "high": 90.5, "low": 88.37, "close": 88.58, "volume": 5513.56, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 88.52, "high": 89.29, "low": 86.71, "close": 88.93, "volume": 7417.39, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 88.98, "high": 89.12, "low": 87.63, "close": 88.43, "volume": 7512.59, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 88.15, "high": 88.19, "low": 86.85, "close": 87.29, "volume": 2741.57, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 87.64, "high": 89.34, "low": 86.35, "close": 89.34, "volume": 6352.78, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 89.3, "high": 89.47, "low": 87.86, "close": 89.19, "volume": 2792.7, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 88.72, "high": 89.25, "low": 87.9, "close": 88.31, "volume": 3997.97, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 87.94, "high": 88.05, "low": 86.33, "close": 87.41, "volume": 4252.84, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 87.54, "high": 89.61, "low": 86.98, "close": 89.06, "volume": 3472.99, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 88.85, "high": 89.86, "low": 88.85, "close": 89.33, "volume": 1997.77, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 89.25, "high": 90.01, "low": 89.0, "close": 89.74, "volume": 902.4, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 89.86, "high": 89.88, "low": 88.2, "close": 88.2, "volume": 1465.02, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 88.36, "high": 89.25, "low": 88.19, "close": 89.25, "volume": 644.85, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 89.22, "high": 89.22, "low": 88.5, "close": 89.06, "volume": 290.71, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 88.71, "high": 89.54, "low": 88.49, "close": 88.49, "volume": 791.45, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 88.65, "high": 89.64, "low": 88.65, "close": 89.64, "volume": 1091.83, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 89.36, "high": 89.36, "low": 88.84, "close": 89.21, "volume": 226.92, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 89.13, "high": 89.13, "low": 88.39, "close": 88.75, "volume": 1293.41, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 88.72, "high": 88.72, "low": 86.54, "close": 86.79, "volume": 3497.73, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 86.65, "high": 87.79, "low": 86.52, "close": 86.68, "volume": 2066.23, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 86.72, "high": 86.8, "low": 85.22, "close": 86.03, "volume": 1813.86, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 86.31, "high": 86.56, "low": 83.32, "close": 85.04, "volume": 9547.79, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 85.54, "high": 85.94, "low": 82.96, "close": 83.26, "volume": 5822.57, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 83.18, "high": 84.51, "low": 82.38, "close": 83.35, "volume": 5951.19, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 83.54, "high": 84.87, "low": 83.54, "close": 84.68, "volume": 2547.32, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 84.55, "high": 85.7, "low": 83.64, "close": 85.38, "volume": 2288.69, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 85.52, "high": 85.61, "low": 84.64, "close": 85.02, "volume": 1592.81, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 85.14, "high": 85.14, "low": 83.95, "close": 84.13, "volume": 2482.22, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 84.02, "high": 84.97, "low": 83.93, "close": 84.0, "volume": 1267.84, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 83.97, "high": 84.29, "low": 83.03, "close": 83.32, "volume": 1490.82, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 83.26, "high": 84.28, "low": 83.26, "close": 83.72, "volume": 1305.58, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 83.58, "high": 84.55, "low": 83.2, "close": 84.34, "volume": 1481.15, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 84.53, "high": 84.89, "low": 84.39, "close": 84.6, "volume": 464.75, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 84.59, "high": 84.91, "low": 84.22, "close": 84.76, "volume": 463.08, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 84.81, "high": 85.18, "low": 83.95, "close": 83.95, "volume": 397.4, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 84.17, "high": 84.91, "low": 84.0, "close": 84.7, "volume": 2267.49, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 84.85, "high": 84.85, "low": 84.37, "close": 84.67, "volume": 356.64, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 84.5, "high": 85.61, "low": 84.22, "close": 85.31, "volume": 572.43, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 85.38, "high": 86.28, "low": 85.38, "close": 85.71, "volume": 1369.9, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 85.85, "high": 86.3, "low": 85.04, "close": 85.21, "volume": 2425.6, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 85.02, "high": 85.68, "low": 84.91, "close": 85.39, "volume": 777.4, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 85.54, "high": 85.61, "low": 84.03, "close": 84.71, "volume": 1104.76, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 84.72, "high": 84.84, "low": 82.5, "close": 83.1, "volume": 5353.68, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 83.01, "high": 83.01, "low": 81.64, "close": 81.73, "volume": 2674.14, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 81.83, "high": 83.54, "low": 80.89, "close": 83.25, "volume": 2621.48, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 83.03, "high": 83.13, "low": 82.02, "close": 82.87, "volume": 1701.36, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 82.57, "high": 84.16, "low": 82.4, "close": 83.95, "volume": 1239.1, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 84.16, "high": 85.4, "low": 83.53, "close": 83.81, "volume": 3431.55, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 83.85, "high": 84.59, "low": 83.52, "close": 84.33, "volume": 742.46, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 84.42, "high": 84.42, "low": 83.58, "close": 83.88, "volume": 1081.91, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 83.59, "high": 83.59, "low": 82.72, "close": 83.01, "volume": 1110.37, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 83.01, "high": 83.85, "low": 82.88, "close": 83.36, "volume": 1128.13, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 83.27, "high": 83.57, "low": 82.89, "close": 83.47, "volume": 376.75, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 83.6, "high": 84.59, "low": 83.42, "close": 84.31, "volume": 197.55, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 84.1, "high": 85.34, "low": 84.1, "close": 85.09, "volume": 954.72, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 84.9, "high": 85.18, "low": 84.18, "close": 84.88, "volume": 513.16, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 85.03, "high": 85.65, "low": 84.15, "close": 85.23, "volume": 1758.71, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 85.16, "high": 85.16, "low": 83.55, "close": 83.61, "volume": 2041.66, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 83.62, "high": 84.02, "low": 83.34, "close": 83.48, "volume": 862.42, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 83.44, "high": 83.64, "low": 82.44, "close": 82.78, "volume": 4778.26, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 82.86, "high": 83.76, "low": 81.58, "close": 81.58, "volume": 4514.81, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 81.8, "high": 81.8, "low": 80.27, "close": 80.87, "volume": 4615.93, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 80.64, "high": 81.14, "low": 79.24, "close": 80.1, "volume": 3216.52, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 80.0, "high": 80.01, "low": 78.34, "close": 78.64, "volume": 2911.85, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 78.67, "high": 79.89, "low": 78.47, "close": 79.44, "volume": 4146.97, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 79.62, "high": 80.03, "low": 78.71, "close": 79.32, "volume": 953.55, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 79.18, "high": 79.85, "low": 79.07, "close": 79.54, "volume": 1209.3, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 79.65, "high": 80.27, "low": 78.87, "close": 78.87, "volume": 1565.1, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 79.03, "high": 79.38, "low": 78.69, "close": 78.69, "volume": 1005.44, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 78.67, "high": 78.93, "low": 76.66, "close": 77.78, "volume": 4796.09, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 77.94, "high": 79.17, "low": 77.65, "close": 78.88, "volume": 2068.86, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 78.69, "high": 79.54, "low": 78.26, "close": 78.75, "volume": 1401.69, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 78.69, "high": 79.59, "low": 78.53, "close": 78.99, "volume": 1835.71, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 78.98, "high": 79.62, "low": 78.81, "close": 79.58, "volume": 878.01, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 79.57, "high": 79.58, "low": 78.91, "close": 79.06, "volume": 872.8, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 78.9, "high": 78.91, "low": 78.0, "close": 78.19, "volume": 1336.34, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 78.4, "high": 78.4, "low": 76.56, "close": 76.79, "volume": 3116.54, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 76.94, "high": 78.63, "low": 76.89, "close": 78.63, "volume": 2361.97, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 78.64, "high": 79.02, "low": 77.02, "close": 77.07, "volume": 1765.53, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 77.35, "high": 78.82, "low": 76.79, "close": 78.82, "volume": 1433.64, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 78.74, "high": 81.73, "low": 78.51, "close": 80.53, "volume": 3610.13, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 80.69, "high": 81.51, "low": 80.51, "close": 81.37, "volume": 1581.84, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 81.35, "high": 81.66, "low": 79.59, "close": 80.02, "volume": 2349.62, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 79.9, "high": 81.42, "low": 79.9, "close": 81.25, "volume": 2507.53, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 81.14, "high": 81.51, "low": 80.45, "close": 80.68, "volume": 1118.98, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 80.58, "high": 81.41, "low": 80.42, "close": 81.17, "volume": 965.48, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 81.42, "high": 82.37, "low": 81.16, "close": 82.21, "volume": 1133.41, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 82.38, "high": 82.68, "low": 80.82, "close": 80.96, "volume": 1514.68, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 80.96, "high": 81.27, "low": 80.58, "close": 80.72, "volume": 1369.01, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 80.55, "high": 81.03, "low": 78.76, "close": 79.03, "volume": 3198.03, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 79.2, "high": 79.58, "low": 76.3, "close": 77.23, "volume": 7778.58, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 77.39, "high": 77.74, "low": 75.17, "close": 75.8, "volume": 5705.18, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 75.82, "high": 76.04, "low": 74.69, "close": 75.37, "volume": 3556.0, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 75.25, "high": 79.24, "low": 74.96, "close": 78.73, "volume": 10036.66, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 78.68, "high": 79.83, "low": 78.15, "close": 78.89, "volume": 3310.22, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 78.71, "high": 78.71, "low": 77.0, "close": 77.12, "volume": 1340.52, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 77.36, "high": 77.64, "low": 75.99, "close": 75.99, "volume": 3842.46, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 76.15, "high": 76.57, "low": 74.22, "close": 75.11, "volume": 12476.82, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 74.87, "high": 75.69, "low": 73.81, "close": 75.11, "volume": 10422.55, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 74.88, "high": 75.32, "low": 73.88, "close": 74.25, "volume": 2978.5, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 74.31, "high": 75.35, "low": 71.15, "close": 71.49, "volume": 9956.32, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 71.33, "high": 72.95, "low": 71.01, "close": 72.05, "volume": 7699.65, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 72.05, "high": 72.22, "low": 69.42, "close": 70.03, "volume": 9658.18, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 70.14, "high": 71.04, "low": 69.63, "close": 70.37, "volume": 4094.9, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 70.4, "high": 70.74, "low": 68.86, "close": 70.51, "volume": 4419.05, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 70.51, "high": 70.51, "low": 69.32, "close": 69.5, "volume": 1368.05, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 69.38, "high": 69.41, "low": 67.19, "close": 67.72, "volume": 8134.08, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 67.75, "high": 68.56, "low": 67.55, "close": 67.75, "volume": 2365.93, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 67.85, "high": 69.97, "low": 67.41, "close": 68.77, "volume": 3699.2, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 68.73, "high": 69.81, "low": 68.62, "close": 69.55, "volume": 1829.21, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 69.63, "high": 69.77, "low": 68.5, "close": 68.89, "volume": 1996.07, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 69.05, "high": 70.65, "low": 68.83, "close": 70.65, "volume": 1214.5, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 70.46, "high": 70.73, "low": 69.92, "close": 70.23, "volume": 1545.53, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 70.2, "high": 72.46, "low": 69.91, "close": 72.11, "volume": 2816.05, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 71.97, "high": 72.47, "low": 71.44, "close": 72.26, "volume": 1268.88, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 72.12, "high": 72.88, "low": 71.35, "close": 72.63, "volume": 2110.96, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 72.7, "high": 73.48, "low": 71.62, "close": 73.13, "volume": 2311.07, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 73.12, "high": 74.41, "low": 72.13, "close": 74.23, "volume": 7429.51, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 74.12, "high": 74.23, "low": 72.85, "close": 72.92, "volume": 2271.35, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 73.13, "high": 73.51, "low": 71.45, "close": 73.16, "volume": 4940.79, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 73.18, "high": 73.18, "low": 72.13, "close": 72.31, "volume": 2315.06, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 72.28, "high": 72.99, "low": 71.76, "close": 71.86, "volume": 6022.03, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 71.82, "high": 73.33, "low": 71.56, "close": 73.23, "volume": 4889.01, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 73.18, "high": 73.84, "low": 72.26, "close": 72.76, "volume": 2704.18, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 72.79, "high": 73.2, "low": 72.28, "close": 72.28, "volume": 1054.01, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 72.36, "high": 72.65, "low": 71.88, "close": 72.62, "volume": 1334.7, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 72.63, "high": 74.91, "low": 72.5, "close": 74.52, "volume": 2853.37, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 74.52, "high": 75.7, "low": 74.16, "close": 75.02, "volume": 5546.37, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 74.94, "high": 76.1, "low": 74.9, "close": 75.39, "volume": 2214.97, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 75.45, "high": 76.84, "low": 74.77, "close": 75.51, "volume": 4140.83, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 75.27, "high": 75.45, "low": 74.76, "close": 75.05, "volume": 1102.55, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 74.93, "high": 76.49, "low": 74.83, "close": 76.49, "volume": 1340.1, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 76.49, "high": 76.81, "low": 75.52, "close": 76.11, "volume": 1294.26, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 76.14, "high": 77.74, "low": 76.14, "close": 77.17, "volume": 2770.6, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 77.18, "high": 78.64, "low": 77.09, "close": 78.43, "volume": 1760.87, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 78.57, "high": 79.22, "low": 78.03, "close": 78.54, "volume": 1937.73, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 78.57, "high": 79.49, "low": 78.57, "close": 79.43, "volume": 2596.36, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 79.46, "high": 81.32, "low": 79.15, "close": 81.08, "volume": 2441.12, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 81.02, "high": 82.46, "low": 80.35, "close": 81.31, "volume": 3641.01, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 81.35, "high": 81.96, "low": 80.85, "close": 81.7, "volume": 2095.8, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 81.67, "high": 81.96, "low": 80.49, "close": 81.1, "volume": 1770.91, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 81.1, "high": 81.95, "low": 80.0, "close": 80.45, "volume": 5054.16, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 80.35, "high": 80.37, "low": 79.32, "close": 80.05, "volume": 3456.51, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 79.87, "high": 80.67, "low": 78.73, "close": 80.5, "volume": 4664.33, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 80.5, "high": 81.41, "low": 77.67, "close": 78.08, "volume": 10365.37, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 77.93, "high": 78.48, "low": 76.97, "close": 77.71, "volume": 8245.26, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 77.73, "high": 78.1, "low": 76.07, "close": 76.55, "volume": 4107.56, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 76.34, "high": 77.08, "low": 75.36, "close": 76.58, "volume": 5678.44, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 76.31, "high": 77.46, "low": 75.57, "close": 75.57, "volume": 3120.02, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 75.66, "high": 76.14, "low": 74.89, "close": 75.75, "volume": 3014.95, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 75.61, "high": 75.87, "low": 73.3, "close": 73.41, "volume": 6529.33, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 73.33, "high": 74.57, "low": 72.71, "close": 73.42, "volume": 3878.31, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 73.6, "high": 74.53, "low": 73.06, "close": 74.24, "volume": 2747.43, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 74.39, "high": 74.41, "low": 71.43, "close": 71.62, "volume": 10630.45, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 71.43, "high": 71.64, "low": 65.77, "close": 67.27, "volume": 17512.5, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 67.47, "high": 68.67, "low": 66.09, "close": 68.5, "volume": 8804.42, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 68.59, "high": 68.69, "low": 64.91, "close": 66.3, "volume": 5149.97, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 66.16, "high": 67.38, "low": 65.7, "close": 66.42, "volume": 2381.81, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 66.5, "high": 67.31, "low": 64.51, "close": 67.12, "volume": 5137.63, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 67.02, "high": 69.63, "low": 66.7, "close": 67.45, "volume": 8772.6, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 67.64, "high": 68.94, "low": 67.13, "close": 67.36, "volume": 2847.88, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 67.28, "high": 67.51, "low": 65.67, "close": 66.33, "volume": 2252.26, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 66.3, "high": 67.4, "low": 65.09, "close": 67.22, "volume": 2529.4, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 67.13, "high": 67.13, "low": 65.85, "close": 65.93, "volume": 2291.0, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 66.24, "high": 67.87, "low": 65.67, "close": 67.04, "volume": 3330.18, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 67.1, "high": 69.23, "low": 66.38, "close": 68.97, "volume": 8403.3, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 69.01, "high": 71.57, "low": 68.03, "close": 70.95, "volume": 5953.5, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 71.13, "high": 72.76, "low": 69.63, "close": 70.52, "volume": 6999.67, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 70.29, "high": 70.32, "low": 68.99, "close": 69.49, "volume": 1309.33, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 69.46, "high": 73.45, "low": 69.4, "close": 71.78, "volume": 4198.43, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 72.01, "high": 76.9, "low": 71.78, "close": 76.9, "volume": 7597.04, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 76.93, "high": 79.97, "low": 75.68, "close": 76.52, "volume": 17489.83, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 76.65, "high": 76.74, "low": 74.91, "close": 75.87, "volume": 2717.51, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 75.95, "high": 76.9, "low": 73.74, "close": 74.32, "volume": 2594.82, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 74.43, "high": 77.23, "low": 74.43, "close": 76.71, "volume": 1781.68, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 76.47, "high": 77.81, "low": 75.39, "close": 75.39, "volume": 1550.0, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 75.48, "high": 77.58, "low": 75.3, "close": 77.02, "volume": 1420.6, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 77.07, "high": 77.53, "low": 76.31, "close": 76.91, "volume": 1038.23, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 76.88, "high": 76.9, "low": 74.62, "close": 76.17, "volume": 1477.22, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 75.73, "high": 76.27, "low": 74.87, "close": 75.05, "volume": 382.53, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 75.37, "high": 75.98, "low": 74.52, "close": 75.18, "volume": 1416.07, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 75.13, "high": 76.02, "low": 74.68, "close": 76.02, "volume": 677.49, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 76.03, "high": 76.23, "low": 75.04, "close": 75.38, "volume": 1477.42, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 75.5, "high": 75.9, "low": 74.05, "close": 74.28, "volume": 5861.5, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 74.51, "high": 74.72, "low": 72.71, "close": 74.68, "volume": 1284.48, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 74.59, "high": 74.83, "low": 73.76, "close": 74.44, "volume": 1542.58, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 74.34, "high": 75.82, "low": 73.71, "close": 75.81, "volume": 1325.58, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 75.85, "high": 77.16, "low": 75.17, "close": 76.92, "volume": 3310.12, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 77.16, "high": 79.02, "low": 76.56, "close": 78.2, "volume": 10795.44, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 78.23, "high": 79.0, "low": 77.27, "close": 77.27, "volume": 10788.68, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 77.39, "high": 78.54, "low": 76.28, "close": 78.17, "volume": 2805.0, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 78.0, "high": 78.8, "low": 77.17, "close": 78.02, "volume": 2891.11, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 77.92, "high": 78.2, "low": 76.88, "close": 77.75, "volume": 2034.42, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 77.77, "high": 77.95, "low": 76.46, "close": 77.08, "volume": 2525.4, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 76.89, "high": 78.06, "low": 76.73, "close": 77.15, "volume": 1702.21, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 77.03, "high": 78.0, "low": 76.56, "close": 77.84, "volume": 1864.4, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 77.77, "high": 78.91, "low": 77.6, "close": 78.12, "volume": 1723.58, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 78.15, "high": 80.88, "low": 77.83, "close": 80.58, "volume": 2400.31, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 80.5, "high": 81.98, "low": 79.83, "close": 81.02, "volume": 6382.47, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 80.94, "high": 83.89, "low": 80.42, "close": 81.87, "volume": 10958.22, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 81.82, "high": 82.68, "low": 80.92, "close": 81.98, "volume": 2410.31, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 82.0, "high": 82.31, "low": 80.97, "close": 81.61, "volume": 5730.98, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 81.72, "high": 81.92, "low": 80.17, "close": 80.84, "volume": 2073.93, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 80.83, "high": 81.43, "low": 80.41, "close": 81.09, "volume": 1148.73, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 80.88, "high": 80.88, "low": 79.07, "close": 79.41, "volume": 1826.66, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 79.63, "high": 79.86, "low": 79.15, "close": 79.4, "volume": 728.17, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 79.21, "high": 79.99, "low": 78.45, "close": 79.99, "volume": 1396.26, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 80.0, "high": 81.05, "low": 78.53, "close": 79.36, "volume": 1998.83, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 79.2, "high": 79.58, "low": 78.12, "close": 78.32, "volume": 1384.27, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 78.84, "high": 79.41, "low": 78.66, "close": 79.34, "volume": 556.69, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 79.36, "high": 79.63, "low": 78.42, "close": 79.12, "volume": 995.84, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 79.15, "high": 79.42, "low": 78.57, "close": 79.27, "volume": 1115.04, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 79.23, "high": 80.1, "low": 78.81, "close": 79.63, "volume": 1269.99, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 79.7, "high": 80.66, "low": 79.3, "close": 80.56, "volume": 956.23, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 80.64, "high": 81.76, "low": 80.4, "close": 80.62, "volume": 1779.9, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 80.93, "high": 81.45, "low": 80.06, "close": 81.07, "volume": 3215.47, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 81.01, "high": 83.05, "low": 80.96, "close": 82.97, "volume": 4328.2, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 83.03, "high": 83.34, "low": 81.26, "close": 82.46, "volume": 2796.47, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 82.59, "high": 83.01, "low": 82.17, "close": 82.38, "volume": 1421.25, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 82.55, "high": 83.92, "low": 82.55, "close": 83.39, "volume": 1887.63, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 83.36, "high": 84.95, "low": 83.26, "close": 84.71, "volume": 3554.95, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 84.7, "high": 84.7, "low": 81.54, "close": 81.54, "volume": 4750.33, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 81.68, "high": 82.14, "low": 80.77, "close": 81.58, "volume": 6669.02, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 81.85, "high": 82.2, "low": 79.22, "close": 79.57, "volume": 6651.87, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 79.49, "high": 80.15, "low": 78.0, "close": 78.0, "volume": 4348.33, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 77.99, "high": 79.87, "low": 77.74, "close": 79.52, "volume": 3042.95, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 79.47, "high": 79.77, "low": 78.22, "close": 78.54, "volume": 3053.27, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 78.56, "high": 78.85, "low": 77.25, "close": 77.55, "volume": 2316.95, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 77.55, "high": 78.64, "low": 77.14, "close": 78.1, "volume": 2819.41, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 78.09, "high": 79.39, "low": 78.06, "close": 79.05, "volume": 2199.51, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 79.13, "high": 79.76, "low": 78.92, "close": 79.29, "volume": 1839.14, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 79.28, "high": 79.6, "low": 78.36, "close": 79.42, "volume": 1746.84, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 79.49, "high": 80.49, "low": 78.91, "close": 80.33, "volume": 2099.02, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 80.44, "high": 81.26, "low": 79.65, "close": 80.97, "volume": 2312.3, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 81.15, "high": 81.55, "low": 80.42, "close": 81.14, "volume": 1357.72, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 81.22, "high": 82.34, "low": 81.22, "close": 82.11, "volume": 3022.88, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 82.22, "high": 82.22, "low": 78.18, "close": 79.91, "volume": 7876.78, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 79.93, "high": 80.41, "low": 78.48, "close": 78.95, "volume": 2945.06, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 78.98, "high": 80.58, "low": 78.59, "close": 80.48, "volume": 4093.82, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 80.37, "high": 80.37, "low": 78.04, "close": 78.49, "volume": 7387.81, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 78.36, "high": 78.76, "low": 77.46, "close": 78.25, "volume": 2126.09, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 77.91, "high": 78.75, "low": 77.05, "close": 77.1, "volume": 3175.82, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 77.19, "high": 77.51, "low": 73.3, "close": 73.85, "volume": 10222.44, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 73.72, "high": 75.82, "low": 73.57, "close": 74.79, "volume": 7425.03, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 74.76, "high": 75.12, "low": 73.08, "close": 74.66, "volume": 6092.14, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 74.56, "high": 75.55, "low": 74.37, "close": 75.31, "volume": 1122.02, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 74.97, "high": 75.07, "low": 73.66, "close": 74.99, "volume": 1986.17, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 75.08, "high": 75.49, "low": 72.74, "close": 72.97, "volume": 3994.44, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 73.04, "high": 75.29, "low": 73.04, "close": 74.03, "volume": 3690.0, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 74.09, "high": 74.6, "low": 73.32, "close": 73.72, "volume": 2514.0, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 73.77, "high": 74.08, "low": 73.04, "close": 73.43, "volume": 1207.42, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 73.77, "high": 74.57, "low": 72.52, "close": 72.86, "volume": 2161.94, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 72.82, "high": 73.52, "low": 72.55, "close": 73.11, "volume": 1318.12, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 73.08, "high": 73.67, "low": 71.81, "close": 73.67, "volume": 3715.59, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 73.45, "high": 75.33, "low": 73.39, "close": 74.81, "volume": 1263.52, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 74.97, "high": 76.13, "low": 74.79, "close": 75.3, "volume": 1445.97, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 75.28, "high": 75.78, "low": 74.47, "close": 74.47, "volume": 1418.45, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 74.47, "high": 75.63, "low": 74.44, "close": 75.24, "volume": 1067.82, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 75.52, "high": 75.62, "low": 74.59, "close": 74.91, "volume": 554.42, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 74.88, "high": 76.23, "low": 74.59, "close": 74.81, "volume": 3358.37, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 74.8, "high": 75.35, "low": 73.99, "close": 74.19, "volume": 1596.63, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 74.2, "high": 80.15, "low": 74.2, "close": 79.92, "volume": 9201.58, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 80.02, "high": 82.52, "low": 78.63, "close": 81.89, "volume": 11050.27, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 81.89, "high": 82.38, "low": 78.94, "close": 79.5, "volume": 5990.75, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 79.36, "high": 80.66, "low": 78.58, "close": 80.41, "volume": 2451.62, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 80.67, "high": 80.74, "low": 79.32, "close": 80.08, "volume": 1348.29, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 80.11, "high": 80.51, "low": 79.53, "close": 80.41, "volume": 1729.38, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 80.52, "high": 82.2, "low": 80.15, "close": 82.2, "volume": 3741.31, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 82.15, "high": 82.16, "low": 80.53, "close": 81.72, "volume": 3363.55, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 81.76, "high": 85.83, "low": 81.74, "close": 83.28, "volume": 16359.03, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 83.38, "high": 84.66, "low": 83.06, "close": 84.45, "volume": 2654.52, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 84.67, "high": 89.54, "low": 84.64, "close": 89.42, "volume": 8555.54, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 89.53, "high": 89.68, "low": 87.09, "close": 87.33, "volume": 4821.76, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 87.64, "high": 88.29, "low": 86.36, "close": 87.96, "volume": 2159.72, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 87.97, "high": 88.02, "low": 86.23, "close": 86.45, "volume": 1826.15, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 86.82, "high": 87.95, "low": 86.77, "close": 87.81, "volume": 966.05, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 87.77, "high": 88.52, "low": 86.52, "close": 86.83, "volume": 1134.95, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 86.93, "high": 87.51, "low": 85.68, "close": 86.66, "volume": 1361.56, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 86.65, "high": 86.98, "low": 86.1, "close": 86.57, "volume": 396.06, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 86.3, "high": 87.94, "low": 85.96, "close": 87.26, "volume": 2004.62, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 86.91, "high": 86.91, "low": 85.25, "close": 85.26, "volume": 1230.37, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 85.28, "high": 86.11, "low": 83.57, "close": 86.08, "volume": 2328.12, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 86.05, "high": 86.37, "low": 84.9, "close": 85.84, "volume": 1630.45, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 85.86, "high": 88.86, "low": 85.66, "close": 88.65, "volume": 3319.79, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 88.58, "high": 90.84, "low": 87.97, "close": 90.01, "volume": 5521.61, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 89.91, "high": 90.56, "low": 86.96, "close": 87.25, "volume": 7327.17, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 87.66, "high": 88.41, "low": 85.62, "close": 86.39, "volume": 3671.82, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 86.25, "high": 87.07, "low": 84.57, "close": 84.96, "volume": 3534.51, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 84.82, "high": 86.13, "low": 84.63, "close": 85.05, "volume": 1610.94, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 85.62, "high": 87.76, "low": 85.15, "close": 87.45, "volume": 1642.47, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 87.36, "high": 87.41, "low": 85.8, "close": 86.04, "volume": 1345.14, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 85.98, "high": 87.06, "low": 85.94, "close": 86.92, "volume": 1297.02, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 87.06, "high": 87.38, "low": 84.94, "close": 85.6, "volume": 1993.7, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 85.61, "high": 87.38, "low": 85.61, "close": 86.26, "volume": 9479.89, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 86.33, "high": 87.15, "low": 85.95, "close": 86.8, "volume": 1663.3, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 86.69, "high": 87.94, "low": 84.38, "close": 85.82, "volume": 15238.37, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 85.84, "high": 87.04, "low": 85.19, "close": 86.0, "volume": 3056.1, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 85.71, "high": 86.54, "low": 85.33, "close": 86.34, "volume": 1460.38, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 86.47, "high": 89.91, "low": 86.29, "close": 88.96, "volume": 5778.79, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 89.0, "high": 89.24, "low": 87.16, "close": 87.8, "volume": 2595.84, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 87.81, "high": 88.44, "low": 87.16, "close": 87.95, "volume": 1102.53, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 88.12, "high": 88.12, "low": 86.04, "close": 86.26, "volume": 1192.75, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 86.33, "high": 86.56, "low": 85.44, "close": 85.56, "volume": 1556.99, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 85.55, "high": 86.42, "low": 85.09, "close": 85.58, "volume": 2266.06, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 85.58, "high": 86.11, "low": 85.3, "close": 85.74, "volume": 1772.06, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 85.54, "high": 87.0, "low": 85.53, "close": 86.12, "volume": 439.17, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 86.01, "high": 86.01, "low": 85.2, "close": 85.89, "volume": 966.67, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 85.92, "high": 86.48, "low": 84.94, "close": 85.51, "volume": 1667.27, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 85.42, "high": 85.42, "low": 82.51, "close": 83.23, "volume": 5458.38, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 83.18, "high": 85.66, "low": 83.18, "close": 85.31, "volume": 5450.69, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 85.34, "high": 86.5, "low": 83.26, "close": 84.09, "volume": 12503.09, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 83.78, "high": 84.76, "low": 83.77, "close": 84.21, "volume": 2904.88, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 84.01, "high": 84.53, "low": 83.02, "close": 83.25, "volume": 1949.1, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 83.21, "high": 83.93, "low": 82.77, "close": 82.83, "volume": 1483.66, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 82.95, "high": 83.47, "low": 82.32, "close": 82.88, "volume": 3187.06, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 83.24, "high": 83.3, "low": 82.78, "close": 83.22, "volume": 557.11, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 83.22, "high": 84.32, "low": 82.76, "close": 84.32, "volume": 1306.89, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 84.34, "high": 84.59, "low": 83.63, "close": 83.63, "volume": 578.92, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 83.62, "high": 84.46, "low": 82.96, "close": 83.39, "volume": 960.69, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 83.25, "high": 84.32, "low": 82.53, "close": 83.88, "volume": 1214.04, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 83.87, "high": 83.92, "low": 82.81, "close": 83.48, "volume": 1150.33, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 83.48, "high": 83.56, "low": 81.75, "close": 82.47, "volume": 1420.66, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 82.33, "high": 82.37, "low": 80.94, "close": 81.62, "volume": 3992.14, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 81.8, "high": 82.12, "low": 81.02, "close": 81.43, "volume": 948.69, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 81.52, "high": 82.23, "low": 81.44, "close": 82.16, "volume": 455.88, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 82.23, "high": 83.42, "low": 81.05, "close": 83.32, "volume": 2179.52, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 83.22, "high": 83.75, "low": 82.68, "close": 82.69, "volume": 1349.87, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 83.13, "high": 83.38, "low": 82.6, "close": 82.77, "volume": 789.07, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 82.81, "high": 82.83, "low": 82.11, "close": 82.35, "volume": 1014.99, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 82.36, "high": 82.67, "low": 81.69, "close": 82.39, "volume": 2760.84, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 82.36, "high": 82.92, "low": 81.93, "close": 81.93, "volume": 686.74, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 82.04, "high": 82.72, "low": 81.83, "close": 82.53, "volume": 1009.08, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 82.43, "high": 82.64, "low": 80.61, "close": 80.89, "volume": 7270.28, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 81.15, "high": 81.62, "low": 78.86, "close": 79.49, "volume": 4476.68, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 79.16, "high": 79.16, "low": 77.37, "close": 78.43, "volume": 10246.45, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 78.36, "high": 79.04, "low": 77.8, "close": 77.8, "volume": 3215.53, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 77.78, "high": 78.47, "low": 77.07, "close": 78.16, "volume": 3796.7, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 77.95, "high": 78.73, "low": 77.64, "close": 78.08, "volume": 1745.95, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 78.06, "high": 78.59, "low": 77.55, "close": 77.91, "volume": 1904.99, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 77.93, "high": 78.53, "low": 77.75, "close": 78.12, "volume": 1879.2, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 78.12, "high": 78.69, "low": 77.7, "close": 78.61, "volume": 866.9, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 78.63, "high": 79.93, "low": 78.52, "close": 79.42, "volume": 3858.94, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 79.41, "high": 79.77, "low": 78.31, "close": 78.62, "volume": 1808.35, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 78.3, "high": 78.5, "low": 75.37, "close": 76.07, "volume": 7683.8, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 75.73, "high": 77.96, "low": 74.95, "close": 77.58, "volume": 13420.71, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 77.44, "high": 78.15, "low": 76.99, "close": 77.56, "volume": 2447.86, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 77.58, "high": 78.24, "low": 77.02, "close": 78.15, "volume": 2273.88, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 78.07, "high": 78.31, "low": 76.69, "close": 77.63, "volume": 2688.71, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 77.69, "high": 77.7, "low": 76.93, "close": 77.32, "volume": 695.6, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 77.19, "high": 77.5, "low": 76.63, "close": 76.91, "volume": 403.4, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 76.88, "high": 77.46, "low": 76.72, "close": 77.46, "volume": 653.71, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 77.47, "high": 78.69, "low": 76.63, "close": 78.61, "volume": 3582.48, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 78.7, "high": 79.6, "low": 77.98, "close": 79.18, "volume": 2918.97, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 79.22, "high": 80.4, "low": 79.17, "close": 80.01, "volume": 1277.98, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 79.95, "high": 81.66, "low": 79.59, "close": 80.86, "volume": 2538.83, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 81.14, "high": 82.22, "low": 80.6, "close": 81.41, "volume": 2572.87, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 81.44, "high": 81.87, "low": 80.51, "close": 80.85, "volume": 2549.1, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 80.94, "high": 81.34, "low": 78.86, "close": 80.08, "volume": 6958.28, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 80.23, "high": 80.4, "low": 78.27, "close": 78.32, "volume": 6009.63, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 78.28, "high": 79.57, "low": 77.64, "close": 79.2, "volume": 3721.22, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 79.05, "high": 80.71, "low": 79.05, "close": 80.14, "volume": 2894.72, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 80.15, "high": 80.47, "low": 79.07, "close": 79.07, "volume": 1467.45, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 79.07, "high": 79.15, "low": 77.6, "close": 78.33, "volume": 4358.45, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 78.5, "high": 79.07, "low": 76.21, "close": 77.41, "volume": 7206.77, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 77.4, "high": 77.95, "low": 76.62, "close": 76.87, "volume": 5703.09, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 76.88, "high": 77.17, "low": 74.99, "close": 75.82, "volume": 3417.96, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 75.7, "high": 76.19, "low": 75.14, "close": 75.7, "volume": 2335.71, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 75.71, "high": 75.71, "low": 73.4, "close": 73.55, "volume": 8046.41, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 73.83, "high": 74.66, "low": 73.3, "close": 74.02, "volume": 1555.44, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 74.02, "high": 74.74, "low": 74.02, "close": 74.17, "volume": 1188.69, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 74.16, "high": 75.45, "low": 74.0, "close": 75.22, "volume": 1669.4, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 75.09, "high": 75.09, "low": 73.99, "close": 74.25, "volume": 1109.93, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 74.44, "high": 75.35, "low": 74.37, "close": 75.35, "volume": 492.25, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 75.36, "high": 76.52, "low": 75.24, "close": 76.04, "volume": 497.59, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 76.13, "high": 77.29, "low": 75.9, "close": 77.29, "volume": 554.84, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 77.32, "high": 77.91, "low": 76.63, "close": 77.59, "volume": 882.38, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 77.51, "high": 77.72, "low": 76.75, "close": 77.21, "volume": 468.43, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 77.18, "high": 77.24, "low": 76.41, "close": 77.24, "volume": 719.6, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 77.1, "high": 77.42, "low": 76.69, "close": 77.42, "volume": 246.71, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 77.18, "high": 78.15, "low": 77.18, "close": 77.57, "volume": 729.02, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 77.42, "high": 77.42, "low": 75.84, "close": 76.4, "volume": 1031.95, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 76.41, "high": 76.75, "low": 75.86, "close": 76.54, "volume": 844.54, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 76.47, "high": 76.85, "low": 76.24, "close": 76.8, "volume": 1433.81, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 76.86, "high": 78.69, "low": 76.86, "close": 77.71, "volume": 3403.84, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 77.83, "high": 78.3, "low": 77.12, "close": 77.12, "volume": 2145.03, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 77.1, "high": 77.75, "low": 76.85, "close": 77.74, "volume": 656.15, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 77.66, "high": 77.68, "low": 77.1, "close": 77.67, "volume": 593.39, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 77.72, "high": 78.13, "low": 77.41, "close": 77.59, "volume": 686.19, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 77.51, "high": 77.51, "low": 76.5, "close": 76.5, "volume": 1589.01, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 76.63, "high": 77.48, "low": 76.48, "close": 77.48, "volume": 923.19, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 77.36, "high": 77.36, "low": 76.46, "close": 76.7, "volume": 1429.32, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 76.64, "high": 77.06, "low": 76.45, "close": 77.06, "volume": 814.07, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 77.0, "high": 77.09, "low": 75.74, "close": 76.11, "volume": 1099.96, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 76.05, "high": 76.9, "low": 75.82, "close": 76.9, "volume": 890.16, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 76.75, "high": 76.9, "low": 75.22, "close": 75.51, "volume": 1971.9, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 75.53, "high": 76.35, "low": 74.87, "close": 75.88, "volume": 4274.59, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 76.03, "high": 76.56, "low": 75.8, "close": 75.84, "volume": 1175.66, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 75.82, "high": 76.52, "low": 75.68, "close": 75.85, "volume": 969.76, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 75.91, "high": 76.14, "low": 75.41, "close": 76.01, "volume": 662.74, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 75.84, "high": 75.84, "low": 75.26, "close": 75.5, "volume": 566.41, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 75.24, "high": 75.52, "low": 74.7, "close": 74.7, "volume": 1478.97, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 74.97, "high": 74.97, "low": 73.91, "close": 73.91, "volume": 4503.41, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 73.95, "high": 75.13, "low": 73.58, "close": 75.13, "volume": 2942.08, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 75.14, "high": 75.49, "low": 74.76, "close": 75.35, "volume": 1165.6, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 75.21, "high": 76.03, "low": 75.21, "close": 75.71, "volume": 3764.87, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 75.7, "high": 75.78, "low": 75.09, "close": 75.1, "volume": 2100.48, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 75.09, "high": 75.12, "low": 74.41, "close": 75.07, "volume": 1374.53, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 74.98, "high": 75.55, "low": 74.47, "close": 75.23, "volume": 1716.46, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 75.24, "high": 75.31, "low": 74.66, "close": 75.07, "volume": 1068.13, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 75.11, "high": 75.39, "low": 73.96, "close": 74.18, "volume": 1105.3, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 74.0, "high": 74.14, "low": 72.63, "close": 72.98, "volume": 5242.42, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 72.94, "high": 73.88, "low": 72.66, "close": 73.43, "volume": 1326.29, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 73.46, "high": 74.45, "low": 73.44, "close": 73.85, "volume": 4543.02, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 73.77, "high": 74.23, "low": 73.69, "close": 73.69, "volume": 1066.36, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 73.88, "high": 73.88, "low": 72.1, "close": 72.36, "volume": 4079.29, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 72.48, "high": 72.63, "low": 71.45, "close": 72.22, "volume": 2548.98, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 72.51, "high": 72.99, "low": 72.01, "close": 72.14, "volume": 953.49, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 72.22, "high": 72.26, "low": 70.68, "close": 71.2, "volume": 3101.82, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 70.91, "high": 71.44, "low": 70.35, "close": 71.15, "volume": 1146.2, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 71.39, "high": 71.62, "low": 70.76, "close": 71.56, "volume": 3231.91, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 71.49, "high": 72.23, "low": 71.42, "close": 71.89, "volume": 495.06, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 71.92, "high": 72.47, "low": 71.83, "close": 72.47, "volume": 619.57, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 72.48, "high": 72.56, "low": 71.41, "close": 71.91, "volume": 1053.8, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 71.91, "high": 72.99, "low": 71.65, "close": 72.86, "volume": 1137.3, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 72.96, "high": 73.46, "low": 72.76, "close": 72.78, "volume": 845.24, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 72.77, "high": 73.67, "low": 72.76, "close": 73.27, "volume": 888.39, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 73.31, "high": 74.71, "low": 73.03, "close": 74.56, "volume": 964.39, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 74.54, "high": 75.41, "low": 74.54, "close": 74.7, "volume": 1193.77, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 74.68, "high": 76.01, "low": 74.68, "close": 75.62, "volume": 1387.83, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 75.61, "high": 76.52, "low": 75.04, "close": 75.06, "volume": 2466.73, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 75.04, "high": 75.3, "low": 74.46, "close": 75.14, "volume": 3400.25, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 75.17, "high": 75.75, "low": 74.23, "close": 74.32, "volume": 3019.92, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 74.22, "high": 75.39, "low": 74.12, "close": 74.49, "volume": 3225.13, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 74.46, "high": 74.46, "low": 72.82, "close": 73.09, "volume": 3801.63, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 73.08, "high": 73.23, "low": 70.62, "close": 71.11, "volume": 7238.5, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 70.84, "high": 72.16, "low": 70.52, "close": 71.15, "volume": 3602.69, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 71.36, "high": 72.43, "low": 70.81, "close": 71.49, "volume": 4105.48, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 71.49, "high": 72.74, "low": 71.49, "close": 71.98, "volume": 1251.01, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 71.96, "high": 72.91, "low": 71.72, "close": 71.73, "volume": 1897.6, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 71.74, "high": 72.88, "low": 71.34, "close": 72.77, "volume": 4714.0, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 72.59, "high": 73.25, "low": 72.0, "close": 72.92, "volume": 2288.48, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 72.59, "high": 73.92, "low": 72.53, "close": 73.5, "volume": 5549.13, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 73.58, "high": 73.77, "low": 72.85, "close": 73.0, "volume": 1168.05, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 73.0, "high": 73.55, "low": 72.13, "close": 72.39, "volume": 2114.97, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 72.31, "high": 72.53, "low": 71.74, "close": 72.37, "volume": 1211.39, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 72.3, "high": 72.42, "low": 71.35, "close": 71.88, "volume": 876.47, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 71.9, "high": 72.66, "low": 71.43, "close": 72.03, "volume": 997.48, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 72.13, "high": 73.37, "low": 71.91, "close": 72.52, "volume": 1672.26, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 72.69, "high": 72.99, "low": 72.31, "close": 72.7, "volume": 1945.51, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 72.69, "high": 73.01, "low": 72.02, "close": 72.63, "volume": 1565.99, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 72.87, "high": 72.87, "low": 72.07, "close": 72.51, "volume": 673.47, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 72.39, "high": 72.79, "low": 71.78, "close": 72.2, "volume": 1598.81, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 72.2, "high": 72.39, "low": 71.55, "close": 72.0, "volume": 1603.52, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 71.92, "high": 72.28, "low": 71.25, "close": 71.43, "volume": 3280.85, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 71.36, "high": 74.52, "low": 71.29, "close": 72.31, "volume": 13675.04, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 72.34, "high": 73.23, "low": 71.83, "close": 72.24, "volume": 4012.7, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 72.24, "high": 75.11, "low": 72.2, "close": 74.78, "volume": 5460.12, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 74.82, "high": 76.57, "low": 74.49, "close": 74.59, "volume": 7885.32, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 74.52, "high": 74.86, "low": 73.9, "close": 74.44, "volume": 2238.12, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 74.39, "high": 74.74, "low": 73.19, "close": 73.49, "volume": 4399.48, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 73.53, "high": 73.53, "low": 72.55, "close": 72.72, "volume": 808.84, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 72.52, "high": 72.86, "low": 72.3, "close": 72.44, "volume": 831.06, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 72.57, "high": 73.22, "low": 72.49, "close": 72.92, "volume": 1671.44, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 72.98, "high": 73.88, "low": 72.35, "close": 73.88, "volume": 2723.33, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 73.9, "high": 75.32, "low": 73.33, "close": 75.17, "volume": 6936.39, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 75.24, "high": 75.78, "low": 74.66, "close": 75.35, "volume": 2842.07, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 75.17, "high": 80.04, "low": 74.96, "close": 79.97, "volume": 12370.64, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 80.04, "high": 80.44, "low": 78.4, "close": 78.56, "volume": 8813.61, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 78.78, "high": 79.07, "low": 77.64, "close": 78.2, "volume": 6250.33, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 78.19, "high": 79.17, "low": 78.01, "close": 78.82, "volume": 2469.77, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 78.74, "high": 79.42, "low": 78.34, "close": 78.66, "volume": 2601.95, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 78.78, "high": 79.31, "low": 77.93, "close": 78.82, "volume": 2959.74, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 78.77, "high": 78.77, "low": 78.08, "close": 78.19, "volume": 1524.08, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 78.18, "high": 78.78, "low": 78.03, "close": 78.78, "volume": 808.89, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 78.79, "high": 79.19, "low": 78.27, "close": 78.83, "volume": 1332.62, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 78.85, "high": 79.43, "low": 77.35, "close": 78.01, "volume": 3745.91, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 78.15, "high": 78.45, "low": 77.42, "close": 78.11, "volume": 1650.32, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 78.01, "high": 78.96, "low": 78.01, "close": 78.24, "volume": 4169.66, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 78.23, "high": 79.11, "low": 77.83, "close": 79.07, "volume": 3213.65, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 79.08, "high": 79.51, "low": 78.24, "close": 79.0, "volume": 6846.01, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 78.91, "high": 79.43, "low": 78.56, "close": 78.88, "volume": 2874.54, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 78.92, "high": 78.95, "low": 76.63, "close": 77.23, "volume": 5863.88, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 77.2, "high": 77.51, "low": 76.43, "close": 77.2, "volume": 1902.64, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 77.24, "high": 77.67, "low": 76.56, "close": 76.93, "volume": 1298.57, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 76.64, "high": 77.1, "low": 76.31, "close": 76.87, "volume": 790.2, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 77.0, "high": 77.54, "low": 76.79, "close": 76.93, "volume": 1150.57, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 76.97, "high": 77.98, "low": 76.66, "close": 77.63, "volume": 3563.69, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 77.79, "high": 78.47, "low": 77.15, "close": 78.26, "volume": 6433.31, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 78.13, "high": 78.98, "low": 76.48, "close": 76.48, "volume": 7870.8, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 76.47, "high": 76.89, "low": 75.4, "close": 75.56, "volume": 6363.72, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 75.52, "high": 76.07, "low": 75.43, "close": 75.61, "volume": 1546.81, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 75.42, "high": 75.59, "low": 73.62, "close": 73.75, "volume": 7020.5, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 73.63, "high": 73.9, "low": 72.68, "close": 73.36, "volume": 3793.93, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 73.28, "high": 73.39, "low": 72.59, "close": 73.12, "volume": 1439.92, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 73.13, "high": 73.34, "low": 72.96, "close": 73.09, "volume": 656.48, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 73.01, "high": 73.4, "low": 72.66, "close": 73.4, "volume": 1401.73, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 73.44, "high": 73.61, "low": 72.87, "close": 73.27, "volume": 1452.62, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 73.19, "high": 73.45, "low": 72.92, "close": 73.07, "volume": 912.78, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 72.89, "high": 73.24, "low": 72.83, "close": 73.09, "volume": 323.05, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 72.92, "high": 73.31, "low": 72.91, "close": 73.13, "volume": 932.7, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 73.17, "high": 74.35, "low": 71.57, "close": 72.28, "volume": 9063.79, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 72.12, "high": 73.01, "low": 71.96, "close": 73.01, "volume": 2293.23, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 73.02, "high": 73.78, "low": 72.47, "close": 72.68, "volume": 2937.65, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 72.79, "high": 73.11, "low": 72.03, "close": 72.61, "volume": 1425.76, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 72.63, "high": 72.74, "low": 72.09, "close": 72.44, "volume": 1434.25, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 72.19, "high": 72.68, "low": 71.98, "close": 72.55, "volume": 1765.23, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 72.69, "high": 73.15, "low": 72.68, "close": 72.91, "volume": 2389.35, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 72.99, "high": 74.02, "low": 72.84, "close": 73.87, "volume": 963.28, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 73.62, "high": 74.2, "low": 73.44, "close": 73.68, "volume": 2435.79, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 73.53, "high": 74.25, "low": 73.15, "close": 73.91, "volume": 1568.6, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 74.0, "high": 74.39, "low": 73.6, "close": 73.91, "volume": 2736.87, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 74.0, "high": 74.0, "low": 72.81, "close": 73.15, "volume": 2822.64, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 73.16, "high": 74.34, "low": 71.88, "close": 73.57, "volume": 7943.6, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 73.59, "high": 76.26, "low": 73.48, "close": 75.32, "volume": 13094.57, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 75.63, "high": 76.37, "low": 74.6, "close": 75.28, "volume": 5149.75, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 75.16, "high": 75.16, "low": 72.85, "close": 73.25, "volume": 4781.03, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 72.96, "high": 73.97, "low": 72.72, "close": 73.97, "volume": 3120.81, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 73.82, "high": 75.65, "low": 73.58, "close": 75.62, "volume": 5666.05, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 75.66, "high": 75.82, "low": 74.91, "close": 75.43, "volume": 2268.8, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 75.51, "high": 76.37, "low": 75.1, "close": 75.11, "volume": 3058.75, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 75.1, "high": 75.45, "low": 74.85, "close": 75.08, "volume": 1579.78, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 75.14, "high": 75.43, "low": 75.07, "close": 75.18, "volume": 867.23, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 74.93, "high": 76.93, "low": 74.24, "close": 76.39, "volume": 8403.53, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 76.43, "high": 76.89, "low": 75.66, "close": 76.12, "volume": 4178.42, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 76.08, "high": 76.12, "low": 74.87, "close": 75.14, "volume": 3375.32, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 75.08, "high": 75.58, "low": 74.33, "close": 74.64, "volume": 5291.58, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 74.47, "high": 74.47, "low": 73.31, "close": 73.5, "volume": 3956.15, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 73.44, "high": 73.5, "low": 72.31, "close": 73.04, "volume": 5314.25, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 73.11, "high": 73.2, "low": 72.31, "close": 72.89, "volume": 3538.63, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 72.86, "high": 73.13, "low": 72.08, "close": 72.21, "volume": 4342.11, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 72.25, "high": 72.27, "low": 71.32, "close": 71.35, "volume": 4299.59, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 71.31, "high": 71.74, "low": 70.81, "close": 71.0, "volume": 1630.98, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 71.04, "high": 72.02, "low": 71.04, "close": 71.57, "volume": 1958.06, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 71.72, "high": 72.21, "low": 71.58, "close": 71.91, "volume": 1687.81, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 71.83, "high": 71.84, "low": 71.03, "close": 71.3, "volume": 1447.64, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 71.16, "high": 72.54, "low": 71.09, "close": 72.42, "volume": 2007.33, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 72.55, "high": 73.06, "low": 72.39, "close": 72.99, "volume": 1394.84, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 72.99, "high": 73.6, "low": 72.34, "close": 72.59, "volume": 2261.81, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 72.68, "high": 73.11, "low": 72.48, "close": 72.48, "volume": 759.94, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 72.48, "high": 73.21, "low": 72.11, "close": 72.91, "volume": 1665.51, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 72.77, "high": 73.24, "low": 72.75, "close": 73.0, "volume": 762.67, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 73.19, "high": 73.4, "low": 72.76, "close": 72.81, "volume": 961.84, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 72.74, "high": 72.99, "low": 72.45, "close": 72.58, "volume": 1283.35, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 72.45, "high": 72.64, "low": 71.6, "close": 72.25, "volume": 1081.13, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 72.36, "high": 72.42, "low": 71.98, "close": 72.02, "volume": 389.55, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 72.24, "high": 72.35, "low": 72.0, "close": 72.24, "volume": 695.75, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 72.27, "high": 72.39, "low": 71.77, "close": 71.9, "volume": 672.24, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 71.89, "high": 72.06, "low": 71.68, "close": 71.97, "volume": 349.05, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 71.91, "high": 72.09, "low": 71.81, "close": 72.02, "volume": 110.11, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 71.87, "high": 72.19, "low": 71.43, "close": 71.67, "volume": 2015.12, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 71.72, "high": 72.35, "low": 71.55, "close": 71.84, "volume": 899.34, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 71.83, "high": 72.12, "low": 71.83, "close": 72.12, "volume": 500.71, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 72.12, "high": 72.48, "low": 71.89, "close": 71.96, "volume": 1345.55, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 72.03, "high": 72.12, "low": 71.69, "close": 71.82, "volume": 854.61, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 71.83, "high": 71.84, "low": 71.3, "close": 71.3, "volume": 583.37, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 71.29, "high": 71.42, "low": 70.97, "close": 71.26, "volume": 1096.53, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 71.28, "high": 71.59, "low": 71.12, "close": 71.18, "volume": 622.55, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 71.31, "high": 71.43, "low": 71.19, "close": 71.43, "volume": 248.32, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 71.4, "high": 71.45, "low": 70.77, "close": 70.93, "volume": 1260.2, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 70.89, "high": 71.22, "low": 70.55, "close": 70.99, "volume": 947.76, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 71.04, "high": 71.62, "low": 70.76, "close": 70.88, "volume": 1173.23, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 70.86, "high": 71.65, "low": 70.86, "close": 71.65, "volume": 1073.63, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 71.66, "high": 71.79, "low": 71.25, "close": 71.32, "volume": 763.19, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 71.32, "high": 71.58, "low": 70.97, "close": 71.19, "volume": 4067.14, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 71.24, "high": 71.55, "low": 71.21, "close": 71.37, "volume": 503.29, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 71.3, "high": 71.7, "low": 71.26, "close": 71.62, "volume": 723.34, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 71.6, "high": 71.98, "low": 71.6, "close": 71.78, "volume": 1007.57, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 71.79, "high": 71.89, "low": 71.51, "close": 71.89, "volume": 718.43, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 71.88, "high": 71.88, "low": 71.19, "close": 71.19, "volume": 512.17, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 71.42, "high": 71.63, "low": 71.38, "close": 71.63, "volume": 189.18, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 71.66, "high": 71.66, "low": 70.97, "close": 71.14, "volume": 765.18, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 71.06, "high": 71.23, "low": 69.49, "close": 70.04, "volume": 3572.02, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 69.88, "high": 70.75, "low": 69.88, "close": 70.35, "volume": 1526.52, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 70.38, "high": 70.96, "low": 70.21, "close": 70.52, "volume": 1642.02, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 70.76, "high": 70.98, "low": 70.49, "close": 70.51, "volume": 1717.6, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 70.47, "high": 70.8, "low": 70.32, "close": 70.41, "volume": 923.44, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 70.3, "high": 70.89, "low": 70.21, "close": 70.65, "volume": 652.75, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 70.67, "high": 70.83, "low": 70.36, "close": 70.62, "volume": 816.08, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 70.36, "high": 70.63, "low": 70.0, "close": 70.08, "volume": 1371.78, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 70.0, "high": 70.16, "low": 69.46, "close": 69.89, "volume": 1113.74, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 69.81, "high": 69.97, "low": 69.62, "close": 69.62, "volume": 640.87, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 69.81, "high": 69.93, "low": 67.62, "close": 67.62, "volume": 7393.49, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 67.61, "high": 68.3, "low": 67.21, "close": 67.95, "volume": 2659.9, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 67.9, "high": 68.11, "low": 67.13, "close": 67.61, "volume": 6593.92, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 67.58, "high": 68.22, "low": 67.34, "close": 67.71, "volume": 3040.19, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 67.52, "high": 68.02, "low": 67.34, "close": 67.48, "volume": 873.08, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 67.47, "high": 68.01, "low": 67.34, "close": 68.01, "volume": 304.52, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 68.02, "high": 69.51, "low": 67.94, "close": 68.59, "volume": 2926.28, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 68.71, "high": 68.9, "low": 68.47, "close": 68.9, "volume": 521.19, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 68.91, "high": 69.43, "low": 68.91, "close": 69.4, "volume": 1217.66, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 69.41, "high": 70.01, "low": 69.33, "close": 69.93, "volume": 1248.4, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 69.94, "high": 70.42, "low": 69.37, "close": 70.03, "volume": 1048.45, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 70.04, "high": 71.02, "low": 69.75, "close": 71.02, "volume": 1167.03, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 70.97, "high": 71.47, "low": 70.74, "close": 71.36, "volume": 1695.01, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 71.41, "high": 71.41, "low": 68.61, "close": 68.65, "volume": 6933.33, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 68.67, "high": 69.01, "low": 66.88, "close": 67.5, "volume": 8367.89, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 67.52, "high": 68.12, "low": 66.51, "close": 66.79, "volume": 6035.29, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 66.76, "high": 67.59, "low": 66.62, "close": 67.32, "volume": 6901.46, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 67.33, "high": 67.92, "low": 66.93, "close": 67.18, "volume": 3129.32, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 67.37, "high": 67.74, "low": 67.02, "close": 67.09, "volume": 2386.06, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 67.08, "high": 67.08, "low": 66.17, "close": 66.56, "volume": 2837.51, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 66.58, "high": 66.83, "low": 65.69, "close": 66.22, "volume": 2919.7, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 66.22, "high": 66.45, "low": 65.57, "close": 66.09, "volume": 1805.53, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 66.21, "high": 66.68, "low": 66.12, "close": 66.48, "volume": 1571.45, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 66.47, "high": 67.11, "low": 66.47, "close": 67.02, "volume": 787.58, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 67.01, "high": 68.34, "low": 66.95, "close": 67.49, "volume": 9410.88, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 67.86, "high": 69.13, "low": 67.71, "close": 68.93, "volume": 3551.33, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 69.07, "high": 69.52, "low": 68.44, "close": 69.34, "volume": 3259.31, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 69.31, "high": 69.31, "low": 67.3, "close": 67.43, "volume": 2995.97, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 67.43, "high": 67.92, "low": 67.28, "close": 67.63, "volume": 1796.36, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 67.68, "high": 67.68, "low": 66.63, "close": 66.78, "volume": 1534.84, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 66.94, "high": 67.04, "low": 66.69, "close": 66.69, "volume": 357.57, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 66.66, "high": 67.32, "low": 66.66, "close": 67.15, "volume": 1512.84, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 67.33, "high": 67.48, "low": 66.81, "close": 66.82, "volume": 1034.07, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 66.79, "high": 66.83, "low": 66.11, "close": 66.29, "volume": 2358.09, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 66.26, "high": 66.45, "low": 66.09, "close": 66.45, "volume": 560.96, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 66.38, "high": 67.35, "low": 66.29, "close": 66.81, "volume": 1880.49, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 67.03, "high": 67.46, "low": 66.93, "close": 67.33, "volume": 716.32, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 67.31, "high": 67.83, "low": 67.17, "close": 67.27, "volume": 3982.75, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 67.38, "high": 68.07, "low": 67.38, "close": 68.07, "volume": 637.87, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 67.89, "high": 67.89, "low": 66.83, "close": 67.72, "volume": 1652.68, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 67.73, "high": 68.65, "low": 67.55, "close": 68.25, "volume": 2740.57, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 68.21, "high": 70.28, "low": 68.08, "close": 69.89, "volume": 5719.7, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 69.62, "high": 70.9, "low": 69.56, "close": 70.43, "volume": 2825.34, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 70.37, "high": 70.63, "low": 69.56, "close": 70.4, "volume": 1662.21, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 70.36, "high": 70.59, "low": 69.7, "close": 70.59, "volume": 2603.52, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 70.54, "high": 72.21, "low": 70.54, "close": 71.8, "volume": 8136.95, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 71.81, "high": 71.91, "low": 70.58, "close": 70.58, "volume": 1496.52, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 70.81, "high": 70.83, "low": 70.15, "close": 70.83, "volume": 1949.07, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 70.8, "high": 71.13, "low": 70.16, "close": 70.25, "volume": 1494.56, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 70.28, "high": 70.28, "low": 69.73, "close": 69.8, "volume": 1654.19, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 69.88, "high": 69.94, "low": 69.08, "close": 69.25, "volume": 2639.9, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 69.23, "high": 70.16, "low": 69.23, "close": 69.8, "volume": 1590.58, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 70.17, "high": 72.15, "low": 70.17, "close": 70.41, "volume": 6157.28, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 70.65, "high": 70.65, "low": 68.31, "close": 68.49, "volume": 7213.33, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 68.46, "high": 68.87, "low": 68.07, "close": 68.68, "volume": 1127.75, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 68.76, "high": 68.98, "low": 68.14, "close": 68.98, "volume": 508.7, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 68.99, "high": 69.49, "low": 68.99, "close": 69.41, "volume": 440.67, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 69.37, "high": 69.6, "low": 68.93, "close": 69.53, "volume": 665.05, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 69.62, "high": 70.36, "low": 69.52, "close": 70.17, "volume": 1534.66, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 70.22, "high": 70.56, "low": 69.82, "close": 70.38, "volume": 1110.83, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 70.38, "high": 70.69, "low": 70.19, "close": 70.48, "volume": 310.23, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 70.52, "high": 71.29, "low": 70.51, "close": 71.05, "volume": 408.32, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 71.11, "high": 71.16, "low": 70.31, "close": 70.41, "volume": 253.75, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 70.4, "high": 71.04, "low": 70.01, "close": 70.62, "volume": 923.54, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 70.63, "high": 71.14, "low": 70.25, "close": 70.93, "volume": 1717.42, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 70.8, "high": 71.76, "low": 70.8, "close": 71.38, "volume": 2015.33, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 71.49, "high": 71.75, "low": 70.61, "close": 70.84, "volume": 1890.93, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 70.67, "high": 71.35, "low": 70.29, "close": 70.78, "volume": 1847.76, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 70.83, "high": 71.4, "low": 69.42, "close": 71.3, "volume": 5230.66, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 71.15, "high": 74.42, "low": 71.15, "close": 73.68, "volume": 6126.38, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 73.75, "high": 74.73, "low": 73.3, "close": 73.79, "volume": 2463.66, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 73.77, "high": 74.11, "low": 72.93, "close": 73.48, "volume": 1271.94, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 73.49, "high": 73.66, "low": 72.68, "close": 72.9, "volume": 950.54, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 73.06, "high": 74.36, "low": 73.06, "close": 74.18, "volume": 4059.14, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 74.14, "high": 74.14, "low": 73.17, "close": 73.63, "volume": 1672.78, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 73.32, "high": 75.92, "low": 73.19, "close": 75.87, "volume": 6915.63, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 75.89, "high": 76.98, "low": 75.04, "close": 76.96, "volume": 3774.2, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 76.82, "high": 77.52, "low": 76.24, "close": 76.42, "volume": 5278.01, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 76.28, "high": 76.82, "low": 75.84, "close": 76.43, "volume": 1876.96, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 76.31, "high": 76.34, "low": 75.65, "close": 75.67, "volume": 2183.83, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 75.69, "high": 76.34, "low": 75.5, "close": 75.82, "volume": 1248.37, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 75.8, "high": 76.94, "low": 75.72, "close": 76.87, "volume": 1419.07, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 76.88, "high": 77.16, "low": 76.41, "close": 77.0, "volume": 1510.13, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 77.1, "high": 78.51, "low": 76.59, "close": 77.4, "volume": 5482.3, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 77.31, "high": 77.63, "low": 76.74, "close": 77.38, "volume": 1161.58, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 77.64, "high": 80.86, "low": 77.62, "close": 79.41, "volume": 15266.47, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 79.39, "high": 81.68, "low": 79.22, "close": 81.19, "volume": 12507.66, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 81.12, "high": 81.72, "low": 80.39, "close": 80.91, "volume": 4214.46, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 80.76, "high": 81.68, "low": 80.22, "close": 80.54, "volume": 4936.03, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 80.51, "high": 81.22, "low": 79.84, "close": 80.12, "volume": 3634.58, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 80.05, "high": 80.75, "low": 79.82, "close": 80.21, "volume": 1512.74, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 80.08, "high": 80.95, "low": 79.54, "close": 80.2, "volume": 4229.57, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 80.29, "high": 80.29, "low": 79.4, "close": 79.52, "volume": 5149.31, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 79.52, "high": 79.97, "low": 79.4, "close": 79.83, "volume": 3610.58, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 79.75, "high": 79.76, "low": 78.36, "close": 78.82, "volume": 15050.16, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 78.7, "high": 79.22, "low": 78.27, "close": 79.0, "volume": 1367.64, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 78.96, "high": 80.18, "low": 78.57, "close": 79.84, "volume": 2915.4, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 79.85, "high": 80.01, "low": 78.91, "close": 79.45, "volume": 1487.53, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 79.56, "high": 81.49, "low": 79.01, "close": 79.73, "volume": 11775.63, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 79.91, "high": 80.98, "low": 79.48, "close": 80.72, "volume": 4639.76, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 80.59, "high": 80.64, "low": 79.84, "close": 80.01, "volume": 2208.54, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 80.0, "high": 80.09, "low": 78.0, "close": 78.83, "volume": 4589.65, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 78.88, "high": 79.54, "low": 78.6, "close": 79.24, "volume": 1816.44, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 79.1, "high": 79.84, "low": 79.1, "close": 79.67, "volume": 1074.15, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 79.68, "high": 80.39, "low": 79.55, "close": 79.55, "volume": 1990.69, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 79.59, "high": 79.97, "low": 79.07, "close": 79.62, "volume": 1801.6, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 79.85, "high": 80.28, "low": 79.46, "close": 79.8, "volume": 1223.4, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 79.52, "high": 79.71, "low": 78.59, "close": 78.76, "volume": 1545.87, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 78.79, "high": 79.42, "low": 78.08, "close": 78.27, "volume": 2272.59, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 78.27, "high": 78.77, "low": 77.51, "close": 77.59, "volume": 2214.32, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 77.56, "high": 77.96, "low": 77.02, "close": 77.25, "volume": 1923.24, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 77.23, "high": 77.35, "low": 76.48, "close": 77.35, "volume": 1906.2, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 77.35, "high": 78.45, "low": 77.32, "close": 78.13, "volume": 4728.31, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 78.12, "high": 81.35, "low": 78.12, "close": 81.3, "volume": 11219.25, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 81.31, "high": 84.8, "low": 81.31, "close": 84.23, "volume": 17405.77, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 84.29, "high": 84.53, "low": 83.44, "close": 84.0, "volume": 3946.27, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 83.87, "high": 84.94, "low": 83.37, "close": 84.86, "volume": 6225.24, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 84.83, "high": 86.63, "low": 84.73, "close": 86.6, "volume": 10992.85, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 86.64, "high": 86.9, "low": 85.48, "close": 86.28, "volume": 5910.07, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 86.21, "high": 86.59, "low": 85.56, "close": 86.37, "volume": 2183.91, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 86.21, "high": 86.38, "low": 85.6, "close": 85.6, "volume": 1673.06, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 85.96, "high": 86.14, "low": 85.25, "close": 85.7, "volume": 2261.51, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 85.9, "high": 87.98, "low": 85.9, "close": 87.08, "volume": 8442.52, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 87.06, "high": 87.82, "low": 86.7, "close": 87.45, "volume": 3536.81, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 87.42, "high": 88.24, "low": 86.96, "close": 88.21, "volume": 2267.03, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 88.05, "high": 88.52, "low": 86.89, "close": 87.74, "volume": 6451.31, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 87.94, "high": 88.38, "low": 87.57, "close": 87.99, "volume": 4208.67, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 88.2, "high": 88.2, "low": 86.78, "close": 87.19, "volume": 5613.89, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 87.22, "high": 87.72, "low": 86.95, "close": 87.21, "volume": 1337.2, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 87.14, "high": 87.14, "low": 86.13, "close": 86.26, "volume": 1995.16, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 86.27, "high": 86.5, "low": 85.81, "close": 86.11, "volume": 903.57, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 85.95, "high": 86.88, "low": 85.95, "close": 86.05, "volume": 1548.06, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 86.12, "high": 86.33, "low": 85.78, "close": 85.88, "volume": 1167.67, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 85.8, "high": 87.62, "low": 85.6, "close": 87.07, "volume": 5172.45, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 87.02, "high": 89.0, "low": 86.75, "close": 89.0, "volume": 6642.07, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 88.9, "high": 90.7, "low": 88.3, "close": 88.57, "volume": 9648.13, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 88.52, "high": 90.05, "low": 87.86, "close": 89.86, "volume": 5866.69, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 89.95, "high": 90.67, "low": 88.64, "close": 90.25, "volume": 7258.2, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 90.23, "high": 92.37, "low": 89.79, "close": 91.37, "volume": 8082.73, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 91.38, "high": 91.52, "low": 90.16, "close": 90.54, "volume": 3925.04, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 90.5, "high": 91.49, "low": 90.14, "close": 91.23, "volume": 1568.59, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 91.25, "high": 91.48, "low": 90.37, "close": 91.08, "volume": 4582.42, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 91.25, "high": 91.77, "low": 90.23, "close": 91.33, "volume": 4647.96, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 91.44, "high": 91.54, "low": 90.62, "close": 90.94, "volume": 617.58, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 90.91, "high": 91.07, "low": 88.64, "close": 89.9, "volume": 5614.83, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 89.76, "high": 90.15, "low": 89.41, "close": 89.53, "volume": 1648.83, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 89.56, "high": 89.93, "low": 88.17, "close": 88.43, "volume": 2449.56, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 88.56, "high": 88.99, "low": 87.67, "close": 88.77, "volume": 2178.85, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 88.46, "high": 89.01, "low": 87.73, "close": 88.53, "volume": 6448.57, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 88.6, "high": 89.3, "low": 88.15, "close": 88.15, "volume": 4027.92, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 88.26, "high": 88.64, "low": 87.94, "close": 88.3, "volume": 2130.71, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 88.24, "high": 88.89, "low": 88.07, "close": 88.89, "volume": 984.39, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 88.73, "high": 89.51, "low": 88.72, "close": 88.76, "volume": 1495.22, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 88.91, "high": 89.38, "low": 88.91, "close": 89.22, "volume": 916.58, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 89.24, "high": 89.32, "low": 87.76, "close": 87.76, "volume": 2485.58, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 87.78, "high": 87.93, "low": 86.2, "close": 86.81, "volume": 3768.41, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 87.01, "high": 87.68, "low": 86.26, "close": 87.27, "volume": 1591.18, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 87.36, "high": 87.65, "low": 86.33, "close": 86.33, "volume": 2897.04, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 86.31, "high": 87.35, "low": 85.72, "close": 87.09, "volume": 2068.66, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 87.1, "high": 87.1, "low": 86.18, "close": 86.18, "volume": 1624.56, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 86.37, "high": 86.95, "low": 86.06, "close": 86.57, "volume": 2262.41, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 86.44, "high": 87.29, "low": 86.37, "close": 87.14, "volume": 4739.56, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 87.2, "high": 88.8, "low": 86.61, "close": 86.98, "volume": 9995.36, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 86.72, "high": 87.26, "low": 84.4, "close": 85.57, "volume": 7717.19, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 85.58, "high": 86.41, "low": 85.49, "close": 86.15, "volume": 2627.68, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 86.16, "high": 87.82, "low": 86.07, "close": 86.9, "volume": 3899.85, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 87.24, "high": 88.02, "low": 86.21, "close": 86.39, "volume": 1865.46, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 86.24, "high": 87.11, "low": 85.84, "close": 86.29, "volume": 2407.05, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 86.28, "high": 86.61, "low": 85.73, "close": 86.61, "volume": 3196.46, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 86.6, "high": 86.69, "low": 84.5, "close": 84.71, "volume": 7445.9, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 84.86, "high": 85.25, "low": 83.18, "close": 84.35, "volume": 5561.73, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 84.36, "high": 84.95, "low": 83.74, "close": 84.1, "volume": 3399.72, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 84.21, "high": 84.62, "low": 83.07, "close": 84.49, "volume": 2926.56, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 84.42, "high": 85.37, "low": 84.23, "close": 85.13, "volume": 3298.38, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 85.19, "high": 85.42, "low": 84.58, "close": 84.9, "volume": 2042.49, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 84.74, "high": 85.96, "low": 84.7, "close": 85.96, "volume": 1057.33, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 85.97, "high": 86.65, "low": 85.61, "close": 86.23, "volume": 2644.78, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 86.37, "high": 88.46, "low": 86.37, "close": 88.37, "volume": 5291.42, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 88.45, "high": 89.4, "low": 87.82, "close": 88.92, "volume": 5963.57, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 88.91, "high": 90.84, "low": 88.59, "close": 90.84, "volume": 6132.89, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 90.85, "high": 92.46, "low": 90.82, "close": 91.46, "volume": 7720.4, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 91.45, "high": 92.01, "low": 90.24, "close": 90.31, "volume": 4841.69, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 90.4, "high": 91.33, "low": 89.46, "close": 90.59, "volume": 5269.18, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 90.55, "high": 91.66, "low": 90.1, "close": 90.1, "volume": 5544.81, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 90.1, "high": 90.64, "low": 87.54, "close": 88.06, "volume": 14103.08, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 88.2, "high": 88.63, "low": 87.51, "close": 88.29, "volume": 6698.64, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 88.37, "high": 88.37, "low": 85.69, "close": 85.75, "volume": 7658.23, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 85.94, "high": 86.73, "low": 85.73, "close": 86.73, "volume": 3842.29, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 86.74, "high": 87.06, "low": 85.85, "close": 85.85, "volume": 3476.32, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 85.85, "high": 86.73, "low": 85.72, "close": 86.73, "volume": 3476.95, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 86.74, "high": 87.24, "low": 86.25, "close": 86.65, "volume": 3227.53, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 86.55, "high": 87.65, "low": 86.26, "close": 87.5, "volume": 2525.73, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 87.51, "high": 87.79, "low": 86.61, "close": 86.67, "volume": 2233.83, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 86.78, "high": 87.15, "low": 86.1, "close": 86.21, "volume": 3196.51, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 86.15, "high": 86.78, "low": 85.03, "close": 86.67, "volume": 5022.98, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 86.8, "high": 86.85, "low": 85.41, "close": 85.79, "volume": 4167.48, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 85.84, "high": 88.79, "low": 85.74, "close": 88.62, "volume": 9830.58, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 88.68, "high": 89.65, "low": 87.74, "close": 87.74, "volume": 6434.36, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 87.79, "high": 89.86, "low": 87.79, "close": 89.03, "volume": 8777.6, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 89.03, "high": 89.16, "low": 88.05, "close": 88.72, "volume": 2734.98, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 88.62, "high": 88.66, "low": 87.49, "close": 88.42, "volume": 6028.75, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 88.45, "high": 89.4, "low": 88.07, "close": 88.07, "volume": 2014.09, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 88.3, "high": 89.16, "low": 87.82, "close": 88.29, "volume": 2525.53, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 88.67, "high": 88.67, "low": 87.78, "close": 87.96, "volume": 1001.87, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 87.94, "high": 88.71, "low": 87.94, "close": 88.32, "volume": 1245.26, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 88.33, "high": 89.11, "low": 88.13, "close": 89.02, "volume": 2541.85, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 88.94, "high": 89.01, "low": 86.33, "close": 86.79, "volume": 8602.13, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 86.88, "high": 87.26, "low": 85.74, "close": 86.14, "volume": 5964.08, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 86.25, "high": 87.29, "low": 86.24, "close": 86.45, "volume": 4574.68, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 86.36, "high": 86.75, "low": 85.87, "close": 85.87, "volume": 2705.01, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 85.86, "high": 86.48, "low": 85.44, "close": 85.67, "volume": 1495.05, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 85.5, "high": 86.62, "low": 85.47, "close": 86.24, "volume": 2366.42, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 86.36, "high": 86.64, "low": 85.81, "close": 85.91, "volume": 672.12, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 86.02, "high": 86.41, "low": 84.69, "close": 84.79, "volume": 3503.8, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 84.85, "high": 85.65, "low": 84.76, "close": 85.61, "volume": 2333.96, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 85.53, "high": 86.5, "low": 85.48, "close": 86.16, "volume": 651.73, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 86.03, "high": 86.1, "low": 85.34, "close": 85.45, "volume": 1540.8, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 85.33, "high": 85.33, "low": 83.69, "close": 83.85, "volume": 3225.85, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 83.85, "high": 84.43, "low": 83.27, "close": 83.27, "volume": 2682.66, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 83.35, "high": 83.78, "low": 82.2, "close": 83.66, "volume": 5798.43, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 83.7, "high": 85.05, "low": 83.58, "close": 84.44, "volume": 4320.17, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 84.49, "high": 84.79, "low": 83.43, "close": 83.5, "volume": 2416.35, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 83.5, "high": 84.1, "low": 83.09, "close": 84.03, "volume": 2327.09, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 84.11, "high": 85.33, "low": 83.84, "close": 84.86, "volume": 2124.43, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 84.89, "high": 85.7, "low": 84.89, "close": 85.32, "volume": 3198.08, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 85.5, "high": 85.51, "low": 84.74, "close": 85.01, "volume": 1489.47, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 85.26, "high": 85.26, "low": 84.24, "close": 85.19, "volume": 1525.09, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 85.13, "high": 85.13, "low": 84.09, "close": 84.59, "volume": 1795.06, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 84.66, "high": 84.93, "low": 84.26, "close": 84.82, "volume": 463.96, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 84.75, "high": 84.8, "low": 83.67, "close": 84.18, "volume": 1520.86, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 84.2, "high": 84.8, "low": 83.39, "close": 84.6, "volume": 1788.36, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 84.8, "high": 85.47, "low": 84.42, "close": 85.47, "volume": 3946.09, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 85.3, "high": 85.89, "low": 85.09, "close": 85.7, "volume": 2933.33, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 85.66, "high": 86.93, "low": 85.53, "close": 86.49, "volume": 2866.23, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 86.74, "high": 87.08, "low": 85.79, "close": 86.25, "volume": 4579.45, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 86.24, "high": 86.24, "low": 84.0, "close": 84.0, "volume": 5745.92, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 83.97, "high": 84.78, "low": 83.84, "close": 83.96, "volume": 2523.84, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 83.96, "high": 85.11, "low": 83.95, "close": 84.25, "volume": 3630.83, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 84.24, "high": 85.11, "low": 84.18, "close": 85.0, "volume": 1161.19, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 84.96, "high": 85.28, "low": 84.61, "close": 85.08, "volume": 617.74, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 85.08, "high": 85.81, "low": 85.05, "close": 85.61, "volume": 1197.78, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 85.64, "high": 86.37, "low": 85.04, "close": 85.99, "volume": 2287.03, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 86.29, "high": 86.67, "low": 84.91, "close": 85.21, "volume": 3902.9, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 85.12, "high": 85.24, "low": 83.65, "close": 84.65, "volume": 3350.06, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 84.57, "high": 84.9, "low": 83.8, "close": 84.89, "volume": 1740.55, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 84.83, "high": 84.83, "low": 83.77, "close": 83.77, "volume": 2133.79, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 84.1, "high": 84.86, "low": 84.1, "close": 84.77, "volume": 906.32, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 84.84, "high": 85.36, "low": 84.49, "close": 85.31, "volume": 928.17, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 85.37, "high": 85.84, "low": 85.15, "close": 85.31, "volume": 2393.12, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 85.33, "high": 85.59, "low": 84.57, "close": 85.4, "volume": 1740.52, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 85.27, "high": 85.61, "low": 84.94, "close": 85.44, "volume": 970.5, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 85.4, "high": 85.87, "low": 85.25, "close": 85.78, "volume": 1838.54, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 85.68, "high": 87.25, "low": 85.34, "close": 86.79, "volume": 4091.18, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 87.06, "high": 87.06, "low": 86.03, "close": 86.32, "volume": 2170.56, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 86.31, "high": 86.81, "low": 85.35, "close": 85.58, "volume": 3349.96, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 85.75, "high": 86.0, "low": 84.47, "close": 85.67, "volume": 2776.1, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 85.75, "high": 86.47, "low": 84.99, "close": 86.47, "volume": 5077.97, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 86.48, "high": 88.25, "low": 86.12, "close": 88.02, "volume": 10115.97, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 88.05, "high": 88.21, "low": 87.37, "close": 87.88, "volume": 2839.3, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 87.87, "high": 87.87, "low": 86.56, "close": 86.56, "volume": 2718.12, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 86.64, "high": 87.08, "low": 86.31, "close": 86.97, "volume": 1484.04, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 86.87, "high": 87.45, "low": 86.65, "close": 86.8, "volume": 1376.45, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 86.75, "high": 87.04, "low": 86.37, "close": 86.6, "volume": 1526.89, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 86.58, "high": 87.6, "low": 86.58, "close": 87.52, "volume": 731.39, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 87.45, "high": 87.59, "low": 86.96, "close": 86.96, "volume": 1021.19, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 87.26, "high": 87.79, "low": 86.92, "close": 87.52, "volume": 963.33, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 87.46, "high": 87.78, "low": 86.6, "close": 87.09, "volume": 1300.63, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 86.88, "high": 87.61, "low": 86.69, "close": 87.14, "volume": 1822.8, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 87.1, "high": 87.2, "low": 85.85, "close": 86.07, "volume": 3882.34, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 86.02, "high": 86.38, "low": 86.02, "close": 86.26, "volume": 818.69, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 86.24, "high": 86.83, "low": 86.18, "close": 86.69, "volume": 1534.73, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 86.84, "high": 86.88, "low": 86.43, "close": 86.43, "volume": 325.52, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 86.31, "high": 86.51, "low": 85.36, "close": 85.76, "volume": 2713.82, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 85.71, "high": 86.17, "low": 85.19, "close": 85.56, "volume": 822.62, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 85.39, "high": 85.39, "low": 83.79, "close": 85.08, "volume": 5205.27, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 84.88, "high": 85.96, "low": 84.83, "close": 85.96, "volume": 2539.04, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 85.86, "high": 86.75, "low": 85.86, "close": 86.62, "volume": 3023.72, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 86.6, "high": 87.02, "low": 86.33, "close": 86.78, "volume": 5365.02, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 86.8, "high": 87.3, "low": 86.23, "close": 87.01, "volume": 5214.14, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 86.94, "high": 86.94, "low": 86.12, "close": 86.79, "volume": 2921.53, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 86.9, "high": 86.96, "low": 85.74, "close": 86.18, "volume": 1372.36, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 86.06, "high": 86.09, "low": 84.28, "close": 84.69, "volume": 2985.87, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 84.67, "high": 85.17, "low": 82.96, "close": 82.96, "volume": 4055.07, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 83.22, "high": 83.75, "low": 82.39, "close": 83.54, "volume": 3771.44, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 83.6, "high": 84.4, "low": 83.54, "close": 84.35, "volume": 1670.47, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 84.18, "high": 84.2, "low": 83.26, "close": 84.17, "volume": 3426.75, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 84.03, "high": 84.4, "low": 83.76, "close": 84.39, "volume": 2012.5, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 84.41, "high": 84.51, "low": 83.49, "close": 83.96, "volume": 1064.71, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 83.89, "high": 83.89, "low": 82.98, "close": 82.98, "volume": 1599.2, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 82.98, "high": 83.81, "low": 82.96, "close": 83.58, "volume": 840.06, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 83.56, "high": 84.06, "low": 83.01, "close": 83.01, "volume": 834.91, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 83.0, "high": 83.52, "low": 82.44, "close": 82.95, "volume": 1815.96, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 82.89, "high": 83.43, "low": 82.81, "close": 83.01, "volume": 849.16, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 83.19, "high": 83.78, "low": 83.19, "close": 83.73, "volume": 199.67, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 83.79, "high": 84.01, "low": 83.55, "close": 84.01, "volume": 661.96, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 84.02, "high": 84.92, "low": 83.65, "close": 84.88, "volume": 901.44, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 84.94, "high": 84.98, "low": 84.44, "close": 84.63, "volume": 718.76, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 84.71, "high": 85.16, "low": 84.49, "close": 85.03, "volume": 828.2, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 85.02, "high": 85.33, "low": 84.73, "close": 84.93, "volume": 410.06, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 84.81, "high": 84.95, "low": 84.6, "close": 84.67, "volume": 642.72, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 84.88, "high": 85.14, "low": 84.24, "close": 84.75, "volume": 1382.59, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 84.81, "high": 84.94, "low": 84.38, "close": 84.89, "volume": 796.57, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 84.53, "high": 85.91, "low": 83.98, "close": 84.93, "volume": 3084.38, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 84.81, "high": 85.53, "low": 84.8, "close": 84.98, "volume": 1600.71, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 85.05, "high": 85.53, "low": 84.91, "close": 85.1, "volume": 1586.12, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 85.24, "high": 86.54, "low": 85.24, "close": 85.77, "volume": 4550.01, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 85.83, "high": 86.74, "low": 85.74, "close": 86.21, "volume": 2250.3, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 86.2, "high": 86.24, "low": 85.87, "close": 85.92, "volume": 942.3, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 85.96, "high": 86.25, "low": 85.33, "close": 86.18, "volume": 1670.04, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 86.2, "high": 86.24, "low": 85.59, "close": 86.11, "volume": 440.06, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 86.26, "high": 86.43, "low": 85.74, "close": 85.96, "volume": 1225.2, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 86.0, "high": 86.07, "low": 85.43, "close": 86.03, "volume": 804.33, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 86.03, "high": 86.24, "low": 85.51, "close": 85.6, "volume": 3505.53, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 85.6, "high": 86.22, "low": 85.46, "close": 85.9, "volume": 4112.69, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 85.88, "high": 86.61, "low": 85.78, "close": 86.61, "volume": 1688.21, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 86.53, "high": 86.71, "low": 86.08, "close": 86.18, "volume": 1907.19, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 86.1, "high": 86.94, "low": 85.96, "close": 86.69, "volume": 2151.69, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 86.76, "high": 86.82, "low": 85.75, "close": 85.79, "volume": 1197.05, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 86.04, "high": 86.27, "low": 85.51, "close": 86.19, "volume": 851.94, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 86.06, "high": 86.44, "low": 86.06, "close": 86.26, "volume": 622.58, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 86.26, "high": 86.33, "low": 85.95, "close": 85.95, "volume": 550.08, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 85.85, "high": 86.03, "low": 85.79, "close": 85.98, "volume": 336.11, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 86.2, "high": 86.2, "low": 85.74, "close": 85.8, "volume": 1023.94, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 85.91, "high": 85.98, "low": 85.68, "close": 85.68, "volume": 441.42, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 85.68, "high": 86.08, "low": 85.61, "close": 85.75, "volume": 853.96, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 85.78, "high": 85.85, "low": 85.21, "close": 85.36, "volume": 1072.02, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 85.27, "high": 85.49, "low": 84.42, "close": 84.42, "volume": 1336.84, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 84.44, "high": 85.4, "low": 84.42, "close": 85.26, "volume": 894.34, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 85.14, "high": 85.52, "low": 85.03, "close": 85.11, "volume": 856.24, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 85.06, "high": 85.89, "low": 84.87, "close": 85.78, "volume": 1313.06, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 85.82, "high": 86.24, "low": 85.53, "close": 86.24, "volume": 2812.91, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 86.13, "high": 86.13, "low": 85.56, "close": 85.91, "volume": 571.16, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 86.07, "high": 86.07, "low": 85.51, "close": 85.64, "volume": 410.78, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 85.72, "high": 85.95, "low": 85.6, "close": 85.86, "volume": 654.48, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 85.96, "high": 87.33, "low": 85.53, "close": 87.13, "volume": 8388.25, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 87.23, "high": 88.73, "low": 86.9, "close": 88.07, "volume": 5124.84, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 88.04, "high": 88.69, "low": 87.48, "close": 88.07, "volume": 3292.09, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 88.15, "high": 89.98, "low": 87.89, "close": 89.84, "volume": 2140.5, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 89.93, "high": 90.59, "low": 89.12, "close": 89.44, "volume": 5254.41, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 89.36, "high": 89.57, "low": 88.61, "close": 89.48, "volume": 2710.62, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 89.58, "high": 91.93, "low": 89.45, "close": 91.68, "volume": 1995.6, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 91.83, "high": 91.98, "low": 91.4, "close": 91.68, "volume": 2697.14, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 91.8, "high": 91.92, "low": 90.58, "close": 91.6, "volume": 4346.32, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 91.62, "high": 92.52, "low": 90.91, "close": 92.09, "volume": 3433.91, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 92.28, "high": 92.28, "low": 90.35, "close": 90.73, "volume": 2556.6, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 90.63, "high": 91.28, "low": 90.61, "close": 91.07, "volume": 1225.97, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 91.08, "high": 91.1, "low": 90.39, "close": 90.72, "volume": 930.21, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 90.84, "high": 91.32, "low": 90.65, "close": 90.88, "volume": 658.92, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 90.95, "high": 91.7, "low": 90.95, "close": 91.2, "volume": 815.57, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 91.36, "high": 91.72, "low": 90.98, "close": 91.09, "volume": 1568.25, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 91.21, "high": 91.37, "low": 90.78, "close": 91.0, "volume": 1227.92, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 90.97, "high": 92.79, "low": 90.94, "close": 92.79, "volume": 2929.11, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 92.69, "high": 93.88, "low": 91.39, "close": 93.88, "volume": 8153.57, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 93.85, "high": 94.86, "low": 92.77, "close": 92.77, "volume": 10351.91, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 92.77, "high": 93.99, "low": 91.92, "close": 93.31, "volume": 5259.83, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 93.29, "high": 94.13, "low": 92.63, "close": 94.1, "volume": 2203.08, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 94.01, "high": 96.28, "low": 93.71, "close": 96.28, "volume": 10555.7, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 96.28, "high": 96.29, "low": 94.6, "close": 95.17, "volume": 3229.65, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 95.04, "high": 95.32, "low": 94.05, "close": 95.09, "volume": 2380.22, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 95.1, "high": 95.28, "low": 91.18, "close": 92.53, "volume": 11744.97, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 92.55, "high": 92.83, "low": 91.92, "close": 91.93, "volume": 1702.19, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 92.07, "high": 92.49, "low": 88.74, "close": 89.5, "volume": 9517.79, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 89.54, "high": 91.54, "low": 89.33, "close": 90.94, "volume": 1653.16, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 90.96, "high": 92.28, "low": 90.9, "close": 92.12, "volume": 694.99, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 91.94, "high": 94.38, "low": 91.79, "close": 93.52, "volume": 4629.89, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 93.78, "high": 94.57, "low": 93.14, "close": 93.19, "volume": 2513.38, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 93.45, "high": 95.06, "low": 93.45, "close": 94.66, "volume": 2105.09, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 94.76, "high": 95.26, "low": 94.2, "close": 94.27, "volume": 1969.74, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 94.19, "high": 94.28, "low": 93.46, "close": 93.65, "volume": 1021.88, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 93.61, "high": 93.93, "low": 92.67, "close": 92.67, "volume": 2257.78, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 92.66, "high": 93.86, "low": 92.66, "close": 93.53, "volume": 1733.72, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 93.53, "high": 94.02, "low": 92.99, "close": 93.11, "volume": 1918.23, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 93.33, "high": 93.92, "low": 93.03, "close": 93.88, "volume": 904.09, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 93.8, "high": 94.63, "low": 93.51, "close": 94.5, "volume": 1218.48, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 94.53, "high": 96.49, "low": 94.3, "close": 95.53, "volume": 8091.35, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 95.54, "high": 95.95, "low": 93.91, "close": 94.48, "volume": 3086.52, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 94.31, "high": 95.27, "low": 93.6, "close": 94.73, "volume": 3784.06, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 94.54, "high": 95.4, "low": 92.63, "close": 92.81, "volume": 4638.82, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 93.09, "high": 93.35, "low": 90.75, "close": 93.28, "volume": 6557.45, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 92.95, "high": 93.39, "low": 91.48, "close": 92.79, "volume": 3538.18, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 92.52, "high": 93.19, "low": 92.06, "close": 93.06, "volume": 1281.71, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 93.03, "high": 94.3, "low": 93.03, "close": 93.52, "volume": 1690.86, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 93.56, "high": 93.77, "low": 92.0, "close": 92.64, "volume": 1548.22, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 92.5, "high": 92.71, "low": 91.09, "close": 91.41, "volume": 1827.34, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 91.16, "high": 91.8, "low": 90.27, "close": 91.62, "volume": 3073.62, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 91.7, "high": 92.95, "low": 91.49, "close": 92.78, "volume": 869.95, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 92.74, "high": 92.74, "low": 90.93, "close": 91.52, "volume": 2779.78, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 91.45, "high": 91.45, "low": 89.54, "close": 90.13, "volume": 1760.66, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 90.35, "high": 92.07, "low": 90.35, "close": 91.94, "volume": 482.74, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 91.84, "high": 92.59, "low": 91.69, "close": 92.59, "volume": 831.17, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 92.61, "high": 92.69, "low": 91.67, "close": 92.19, "volume": 1072.87, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 92.07, "high": 93.07, "low": 92.07, "close": 93.07, "volume": 1093.24, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 93.08, "high": 93.39, "low": 92.66, "close": 93.14, "volume": 1242.81, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 92.98, "high": 94.25, "low": 92.73, "close": 94.16, "volume": 1351.07, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 93.95, "high": 93.95, "low": 92.87, "close": 93.26, "volume": 3247.95, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 93.12, "high": 93.2, "low": 92.31, "close": 92.8, "volume": 1657.98, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 92.59, "high": 93.1, "low": 92.59, "close": 92.63, "volume": 224.94, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 92.74, "high": 93.2, "low": 92.09, "close": 93.06, "volume": 9035.12, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 93.1, "high": 93.39, "low": 92.2, "close": 93.36, "volume": 1323.73, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 93.09, "high": 93.09, "low": 91.36, "close": 91.66, "volume": 4269.91, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 91.57, "high": 92.48, "low": 91.09, "close": 92.01, "volume": 1113.35, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 92.0, "high": 97.47, "low": 91.26, "close": 97.11, "volume": 12938.92, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 97.06, "high": 98.13, "low": 95.89, "close": 97.42, "volume": 12122.09, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 97.58, "high": 99.84, "low": 97.41, "close": 99.83, "volume": 7177.01, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 99.84, "high": 100.52, "low": 97.04, "close": 97.2, "volume": 7470.74, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 97.17, "high": 98.01, "low": 95.14, "close": 95.85, "volume": 7149.34, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 95.86, "high": 96.6, "low": 94.87, "close": 96.6, "volume": 2785.41, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 96.6, "high": 97.32, "low": 95.92, "close": 96.23, "volume": 3160.52, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 96.01, "high": 96.69, "low": 95.19, "close": 95.77, "volume": 3687.87, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 95.88, "high": 96.54, "low": 95.15, "close": 95.29, "volume": 2258.43, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 95.55, "high": 98.35, "low": 94.84, "close": 97.77, "volume": 6188.18, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 97.71, "high": 101.95, "low": 97.71, "close": 101.56, "volume": 14313.61, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 101.47, "high": 101.85, "low": 98.68, "close": 98.77, "volume": 5840.44, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 98.87, "high": 100.45, "low": 98.08, "close": 98.79, "volume": 3656.73, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 98.86, "high": 99.59, "low": 97.62, "close": 97.95, "volume": 4275.41, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 97.89, "high": 99.41, "low": 97.43, "close": 98.83, "volume": 2533.63, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 99.11, "high": 99.35, "low": 98.48, "close": 99.31, "volume": 807.6, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 99.04, "high": 100.09, "low": 98.55, "close": 99.92, "volume": 2033.86, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 99.77, "high": 100.74, "low": 99.13, "close": 99.21, "volume": 3170.63, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 99.28, "high": 100.31, "low": 98.78, "close": 100.17, "volume": 3874.11, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 100.04, "high": 100.65, "low": 99.53, "close": 100.56, "volume": 2776.97, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 100.66, "high": 100.75, "low": 99.01, "close": 99.17, "volume": 3112.77, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 99.36, "high": 100.35, "low": 99.04, "close": 99.96, "volume": 1963.77, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 99.8, "high": 100.42, "low": 97.26, "close": 97.54, "volume": 5472.16, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 97.39, "high": 100.38, "low": 95.4, "close": 100.29, "volume": 21521.81, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 100.06, "high": 100.74, "low": 97.36, "close": 97.49, "volume": 7593.85, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 97.35, "high": 98.13, "low": 95.33, "close": 95.33, "volume": 11837.21, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 95.32, "high": 96.35, "low": 95.01, "close": 95.99, "volume": 5607.28, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 95.98, "high": 96.23, "low": 93.71, "close": 96.23, "volume": 6629.33, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 96.23, "high": 96.37, "low": 94.33, "close": 95.01, "volume": 7001.72, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 94.92, "high": 95.9, "low": 94.54, "close": 95.56, "volume": 2035.54, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 95.47, "high": 96.54, "low": 95.1, "close": 95.89, "volume": 1531.46, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 96.07, "high": 96.68, "low": 94.92, "close": 96.68, "volume": 3010.06, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 96.66, "high": 97.45, "low": 94.95, "close": 97.4, "volume": 7875.81, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 97.46, "high": 98.25, "low": 96.23, "close": 96.82, "volume": 7025.26, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 96.61, "high": 96.65, "low": 94.84, "close": 94.85, "volume": 3572.53, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 94.82, "high": 95.35, "low": 90.4, "close": 90.44, "volume": 8404.13, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 90.6, "high": 92.29, "low": 90.6, "close": 92.29, "volume": 1645.31, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 92.12, "high": 93.46, "low": 92.12, "close": 92.65, "volume": 2364.41, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 92.64, "high": 93.37, "low": 91.94, "close": 92.03, "volume": 1164.91, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 92.15, "high": 93.65, "low": 91.56, "close": 93.42, "volume": 1854.63, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 93.41, "high": 94.36, "low": 93.41, "close": 94.23, "volume": 805.88, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 94.22, "high": 95.21, "low": 94.05, "close": 94.19, "volume": 1108.3, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 94.25, "high": 94.58, "low": 93.35, "close": 93.57, "volume": 1397.32, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 93.75, "high": 94.15, "low": 93.28, "close": 94.05, "volume": 902.32, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 94.08, "high": 94.41, "low": 92.86, "close": 92.86, "volume": 1162.42, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 92.9, "high": 93.88, "low": 91.89, "close": 93.81, "volume": 5792.94, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 93.64, "high": 95.03, "low": 93.43, "close": 93.92, "volume": 2091.7, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 93.56, "high": 96.75, "low": 93.56, "close": 96.75, "volume": 3586.66, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 96.73, "high": 97.81, "low": 96.05, "close": 96.64, "volume": 5626.97, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 96.76, "high": 98.64, "low": 96.75, "close": 97.32, "volume": 7547.53, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 97.36, "high": 98.97, "low": 96.95, "close": 98.97, "volume": 2172.15, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 98.98, "high": 99.75, "low": 98.34, "close": 99.4, "volume": 1744.75, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 99.51, "high": 99.51, "low": 98.51, "close": 98.92, "volume": 2105.8, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 98.95, "high": 99.02, "low": 97.16, "close": 97.5, "volume": 1280.63, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 97.62, "high": 98.27, "low": 97.56, "close": 97.69, "volume": 1722.15, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 97.89, "high": 98.03, "low": 96.3, "close": 96.94, "volume": 2889.72, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 96.84, "high": 96.89, "low": 95.71, "close": 96.8, "volume": 2639.76, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 96.68, "high": 98.94, "low": 96.06, "close": 98.86, "volume": 2259.11, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 98.91, "high": 99.09, "low": 97.63, "close": 98.35, "volume": 2799.41, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 98.18, "high": 98.37, "low": 96.54, "close": 96.94, "volume": 1808.53, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 97.15, "high": 97.48, "low": 96.79, "close": 97.48, "volume": 1638.6, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 97.49, "high": 98.27, "low": 96.83, "close": 98.16, "volume": 2064.49, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 97.98, "high": 98.86, "low": 97.66, "close": 98.76, "volume": 1445.99, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 98.77, "high": 100.49, "low": 98.25, "close": 100.4, "volume": 5449.28, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 100.47, "high": 100.96, "low": 99.31, "close": 100.83, "volume": 1821.58, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 100.52, "high": 101.36, "low": 100.24, "close": 101.36, "volume": 1041.26, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 101.37, "high": 101.37, "low": 100.55, "close": 101.31, "volume": 839.44, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 101.05, "high": 101.49, "low": 100.68, "close": 101.38, "volume": 571.79, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 101.48, "high": 102.64, "low": 101.14, "close": 101.73, "volume": 3942.52, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 101.59, "high": 103.59, "low": 100.78, "close": 102.63, "volume": 10904.36, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 102.73, "high": 103.63, "low": 102.19, "close": 102.26, "volume": 3465.98, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 102.52, "high": 102.69, "low": 100.9, "close": 101.24, "volume": 2729.62, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 101.06, "high": 101.13, "low": 98.17, "close": 99.15, "volume": 7989.84, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 99.2, "high": 101.16, "low": 98.75, "close": 100.13, "volume": 3080.9, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 100.11, "high": 100.96, "low": 99.66, "close": 100.21, "volume": 1810.42, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 100.04, "high": 100.04, "low": 96.37, "close": 96.61, "volume": 16017.76, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 96.63, "high": 98.39, "low": 96.51, "close": 97.68, "volume": 2400.71, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 97.68, "high": 98.4, "low": 97.04, "close": 98.19, "volume": 3389.5, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 98.16, "high": 98.38, "low": 97.02, "close": 98.15, "volume": 1334.62, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 98.1, "high": 98.42, "low": 96.57, "close": 97.4, "volume": 2999.28, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 97.26, "high": 97.82, "low": 95.71, "close": 96.12, "volume": 2878.5, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 96.19, "high": 97.5, "low": 95.79, "close": 96.72, "volume": 2585.44, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 96.73, "high": 96.79, "low": 94.46, "close": 95.93, "volume": 5249.75, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 95.69, "high": 96.47, "low": 95.69, "close": 96.25, "volume": 945.22, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 96.02, "high": 97.44, "low": 96.02, "close": 97.12, "volume": 1168.06, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 97.45, "high": 98.43, "low": 97.45, "close": 98.08, "volume": 1396.2, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 98.23, "high": 99.46, "low": 98.08, "close": 99.44, "volume": 1552.57, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 99.47, "high": 100.0, "low": 98.58, "close": 99.99, "volume": 1337.03, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 99.97, "high": 100.1, "low": 98.31, "close": 98.59, "volume": 3411.74, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 98.72, "high": 99.23, "low": 97.34, "close": 97.74, "volume": 2194.01, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 97.77, "high": 99.55, "low": 97.14, "close": 99.03, "volume": 2321.64, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 99.48, "high": 99.48, "low": 98.21, "close": 98.77, "volume": 1520.15, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 98.69, "high": 98.98, "low": 97.66, "close": 98.47, "volume": 1523.82, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 98.54, "high": 99.15, "low": 97.5, "close": 97.78, "volume": 6057.82, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 97.86, "high": 98.54, "low": 97.47, "close": 97.75, "volume": 3544.45, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 97.9, "high": 97.92, "low": 97.09, "close": 97.92, "volume": 2679.75, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 97.93, "high": 98.4, "low": 97.54, "close": 97.89, "volume": 1791.68, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 97.76, "high": 98.27, "low": 97.07, "close": 97.07, "volume": 1715.19, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 97.16, "high": 97.34, "low": 96.14, "close": 96.47, "volume": 1537.53, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 96.57, "high": 97.11, "low": 96.16, "close": 96.82, "volume": 1622.98, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 96.82, "high": 97.04, "low": 96.32, "close": 96.55, "volume": 1448.41, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 96.69, "high": 97.38, "low": 96.5, "close": 96.7, "volume": 644.89, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 96.69, "high": 98.2, "low": 96.69, "close": 98.2, "volume": 1188.68, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 98.22, "high": 99.84, "low": 98.01, "close": 99.04, "volume": 5511.09, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 98.97, "high": 99.12, "low": 97.27, "close": 97.99, "volume": 3764.51, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 97.91, "high": 97.91, "low": 95.86, "close": 96.18, "volume": 5131.38, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 96.35, "high": 97.28, "low": 96.24, "close": 97.25, "volume": 1724.1, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 97.0, "high": 97.56, "low": 96.72, "close": 97.56, "volume": 1647.59, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 97.44, "high": 97.77, "low": 96.45, "close": 96.45, "volume": 1091.13, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 96.46, "high": 97.05, "low": 96.09, "close": 96.53, "volume": 1238.85, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 96.58, "high": 97.24, "low": 96.41, "close": 97.19, "volume": 985.69, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 97.12, "high": 97.24, "low": 96.79, "close": 97.19, "volume": 403.73, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 97.14, "high": 97.58, "low": 96.73, "close": 97.4, "volume": 969.74, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 97.31, "high": 97.32, "low": 96.61, "close": 96.98, "volume": 1457.23, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 96.97, "high": 97.12, "low": 96.07, "close": 96.08, "volume": 711.02, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 96.06, "high": 96.18, "low": 94.56, "close": 95.41, "volume": 3377.08, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 95.31, "high": 96.33, "low": 95.02, "close": 96.33, "volume": 1750.39, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 96.32, "high": 96.53, "low": 94.81, "close": 95.21, "volume": 1644.04, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 95.3, "high": 95.5, "low": 93.66, "close": 94.62, "volume": 3833.07, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 94.3, "high": 94.76, "low": 92.65, "close": 93.06, "volume": 8829.48, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 93.06, "high": 93.41, "low": 91.94, "close": 92.23, "volume": 7299.46, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 92.33, "high": 93.18, "low": 92.05, "close": 93.03, "volume": 1573.12, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 93.08, "high": 93.13, "low": 90.84, "close": 91.97, "volume": 3600.77, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 91.89, "high": 92.96, "low": 91.0, "close": 92.96, "volume": 1723.96, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 92.97, "high": 94.52, "low": 92.97, "close": 94.14, "volume": 2344.2, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 94.02, "high": 94.98, "low": 93.46, "close": 94.27, "volume": 2062.91, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 94.41, "high": 95.0, "low": 94.4, "close": 95.0, "volume": 762.54, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 95.01, "high": 95.87, "low": 94.51, "close": 95.48, "volume": 1232.05, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 95.61, "high": 96.14, "low": 95.21, "close": 96.14, "volume": 858.56, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 96.16, "high": 97.44, "low": 96.0, "close": 96.15, "volume": 3122.09, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 96.15, "high": 97.1, "low": 95.72, "close": 96.24, "volume": 2014.97, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 96.25, "high": 96.54, "low": 96.01, "close": 96.5, "volume": 264.99, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 96.63, "high": 96.72, "low": 96.07, "close": 96.71, "volume": 300.11, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 96.71, "high": 97.24, "low": 96.49, "close": 96.95, "volume": 750.21, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 97.19, "high": 97.21, "low": 96.46, "close": 96.46, "volume": 391.23, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 96.45, "high": 96.94, "low": 94.88, "close": 95.63, "volume": 4316.41, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 95.64, "high": 96.2, "low": 95.08, "close": 96.17, "volume": 1453.96, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 96.22, "high": 96.33, "low": 95.32, "close": 95.84, "volume": 419.98, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 95.88, "high": 95.97, "low": 94.98, "close": 95.31, "volume": 367.0, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 95.38, "high": 95.65, "low": 94.95, "close": 95.53, "volume": 514.85, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 95.54, "high": 96.83, "low": 95.43, "close": 96.71, "volume": 1331.39, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 96.74, "high": 97.66, "low": 96.18, "close": 96.18, "volume": 6810.84, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 96.25, "high": 96.59, "low": 94.92, "close": 95.24, "volume": 3776.16, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 95.4, "high": 95.54, "low": 93.11, "close": 94.08, "volume": 3487.83, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 93.52, "high": 94.36, "low": 93.31, "close": 93.81, "volume": 4052.69, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 93.73, "high": 94.4, "low": 92.98, "close": 93.79, "volume": 2816.97, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 93.69, "high": 94.24, "low": 93.35, "close": 93.59, "volume": 508.91, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 93.53, "high": 93.96, "low": 93.44, "close": 93.52, "volume": 1162.6, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 93.46, "high": 93.57, "low": 91.95, "close": 92.92, "volume": 2148.91, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 92.81, "high": 93.37, "low": 91.95, "close": 92.11, "volume": 1014.82, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 92.12, "high": 92.52, "low": 91.92, "close": 92.52, "volume": 303.3, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 92.22, "high": 92.62, "low": 91.86, "close": 91.86, "volume": 719.35, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 91.85, "high": 92.12, "low": 90.65, "close": 91.16, "volume": 2055.1, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 90.96, "high": 91.01, "low": 86.36, "close": 88.96, "volume": 18540.33, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 89.05, "high": 90.47, "low": 88.92, "close": 89.98, "volume": 1783.4, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 90.24, "high": 90.8, "low": 89.75, "close": 89.82, "volume": 922.24, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 89.84, "high": 90.0, "low": 89.09, "close": 89.25, "volume": 2343.81, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 89.4, "high": 90.58, "low": 88.71, "close": 90.54, "volume": 650.4, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 90.58, "high": 90.97, "low": 90.35, "close": 90.66, "volume": 731.9, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 90.63, "high": 90.77, "low": 89.19, "close": 90.77, "volume": 5658.13, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 90.78, "high": 90.88, "low": 89.65, "close": 89.82, "volume": 791.25, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 89.8, "high": 89.95, "low": 89.41, "close": 89.77, "volume": 894.57, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 89.78, "high": 89.78, "low": 89.0, "close": 89.47, "volume": 1119.05, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 89.23, "high": 89.31, "low": 87.72, "close": 87.72, "volume": 2687.85, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 87.82, "high": 87.9, "low": 86.15, "close": 87.14, "volume": 2525.78, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 87.26, "high": 88.0, "low": 86.73, "close": 87.05, "volume": 5611.61, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 86.82, "high": 87.66, "low": 84.46, "close": 84.69, "volume": 5609.46, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 84.6, "high": 85.91, "low": 83.49, "close": 85.38, "volume": 2218.74, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 85.32, "high": 85.61, "low": 83.89, "close": 85.23, "volume": 3521.83, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 85.16, "high": 85.4, "low": 83.51, "close": 84.43, "volume": 3305.0, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 84.25, "high": 85.74, "low": 83.06, "close": 85.32, "volume": 2573.65, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 85.15, "high": 86.67, "low": 83.3, "close": 85.83, "volume": 4098.88, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 85.82, "high": 86.44, "low": 84.84, "close": 85.84, "volume": 1107.13, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 86.44, "high": 86.6, "low": 85.59, "close": 86.34, "volume": 4390.79, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 86.07, "high": 86.45, "low": 85.27, "close": 85.65, "volume": 727.41, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 85.27, "high": 85.46, "low": 84.0, "close": 84.0, "volume": 1886.51, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 84.44, "high": 84.64, "low": 82.65, "close": 82.98, "volume": 3659.8, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 83.16, "high": 84.51, "low": 81.45, "close": 82.0, "volume": 9163.1, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 82.02, "high": 83.85, "low": 81.88, "close": 83.74, "volume": 2224.91, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 83.86, "high": 83.94, "low": 82.46, "close": 83.83, "volume": 2619.86, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 83.84, "high": 83.89, "low": 82.5, "close": 83.45, "volume": 2329.53, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 83.36, "high": 84.3, "low": 82.84, "close": 83.96, "volume": 2114.98, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 84.27, "high": 84.27, "low": 83.02, "close": 83.86, "volume": 1154.11, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 84.01, "high": 84.38, "low": 83.26, "close": 84.15, "volume": 2186.58, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 84.17, "high": 84.87, "low": 84.0, "close": 84.65, "volume": 1790.2, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 84.72, "high": 85.23, "low": 84.63, "close": 85.05, "volume": 918.49, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 84.88, "high": 84.9, "low": 83.77, "close": 84.63, "volume": 1585.62, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 84.41, "high": 84.58, "low": 83.93, "close": 84.56, "volume": 900.29, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 84.35, "high": 85.81, "low": 84.14, "close": 85.3, "volume": 2481.99, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 85.76, "high": 85.99, "low": 84.85, "close": 84.94, "volume": 849.89, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 85.0, "high": 85.13, "low": 83.89, "close": 85.13, "volume": 1852.4, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 85.14, "high": 85.34, "low": 83.59, "close": 83.76, "volume": 1813.07, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 83.91, "high": 84.16, "low": 81.55, "close": 83.16, "volume": 3980.47, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 83.06, "high": 86.31, "low": 83.06, "close": 86.31, "volume": 6170.46, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 86.15, "high": 87.6, "low": 85.4, "close": 86.31, "volume": 8274.9, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 86.29, "high": 87.71, "low": 85.97, "close": 87.7, "volume": 5537.92, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 87.72, "high": 88.63, "low": 86.8, "close": 87.0, "volume": 3507.16, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 86.95, "high": 87.94, "low": 86.95, "close": 87.8, "volume": 2486.79, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 87.73, "high": 87.73, "low": 85.86, "close": 87.06, "volume": 1485.62, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 87.16, "high": 87.69, "low": 87.14, "close": 87.49, "volume": 349.74, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 87.7, "high": 88.62, "low": 87.57, "close": 87.57, "volume": 2097.69, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 87.57, "high": 88.34, "low": 87.07, "close": 87.33, "volume": 1641.83, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 87.25, "high": 88.71, "low": 87.14, "close": 88.02, "volume": 1292.54, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 88.27, "high": 89.17, "low": 88.24, "close": 88.67, "volume": 1719.69, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 88.89, "high": 89.12, "low": 88.35, "close": 89.02, "volume": 1456.77, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 88.95, "high": 89.25, "low": 88.1, "close": 89.01, "volume": 2308.05, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 88.71, "high": 89.75, "low": 88.17, "close": 88.29, "volume": 7640.78, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 88.35, "high": 88.86, "low": 87.98, "close": 88.67, "volume": 1717.61, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 88.63, "high": 88.78, "low": 86.94, "close": 88.18, "volume": 2958.98, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 88.1, "high": 89.19, "low": 87.84, "close": 88.66, "volume": 2847.51, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 88.57, "high": 88.97, "low": 88.18, "close": 88.18, "volume": 919.6, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 88.17, "high": 88.17, "low": 87.52, "close": 87.69, "volume": 820.1, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 87.51, "high": 87.51, "low": 86.26, "close": 86.3, "volume": 2120.74, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 86.61, "high": 87.26, "low": 86.34, "close": 86.8, "volume": 2024.54, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 86.94, "high": 86.95, "low": 85.44, "close": 86.16, "volume": 1886.22, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 86.45, "high": 89.89, "low": 86.45, "close": 89.44, "volume": 2612.0, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 89.45, "high": 89.87, "low": 88.94, "close": 89.58, "volume": 814.22, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 89.54, "high": 90.51, "low": 88.38, "close": 88.38, "volume": 2222.93, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 88.46, "high": 88.46, "low": 86.43, "close": 87.11, "volume": 2134.76, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 86.96, "high": 87.48, "low": 85.9, "close": 87.2, "volume": 1667.3, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 87.49, "high": 87.99, "low": 86.1, "close": 86.57, "volume": 1120.12, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 86.7, "high": 87.0, "low": 85.94, "close": 86.39, "volume": 360.92, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 86.37, "high": 86.37, "low": 84.8, "close": 84.99, "volume": 532.29, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 84.97, "high": 85.26, "low": 83.55, "close": 83.55, "volume": 913.1, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 83.54, "high": 83.9, "low": 82.72, "close": 83.71, "volume": 1463.48, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 83.75, "high": 85.5, "low": 83.67, "close": 85.39, "volume": 1320.82, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 85.37, "high": 85.42, "low": 84.0, "close": 84.58, "volume": 680.43, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 84.64, "high": 84.76, "low": 82.9, "close": 83.08, "volume": 1432.36, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 83.21, "high": 83.66, "low": 82.85, "close": 83.45, "volume": 940.06, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 83.48, "high": 83.84, "low": 82.96, "close": 83.19, "volume": 527.99, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 83.31, "high": 84.42, "low": 83.05, "close": 84.42, "volume": 690.14, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 84.17, "high": 84.17, "low": 83.64, "close": 83.85, "volume": 220.22, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 83.84, "high": 84.6, "low": 83.84, "close": 84.57, "volume": 754.74, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 84.39, "high": 84.45, "low": 84.03, "close": 84.36, "volume": 337.49, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 84.13, "high": 84.13, "low": 83.63, "close": 84.09, "volume": 559.3, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 83.86, "high": 83.93, "low": 83.31, "close": 83.93, "volume": 193.35, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 83.95, "high": 84.22, "low": 83.95, "close": 84.03, "volume": 434.73, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 83.97, "high": 84.47, "low": 83.73, "close": 84.47, "volume": 248.12, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 84.18, "high": 84.48, "low": 84.06, "close": 84.29, "volume": 147.94, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 84.22, "high": 84.22, "low": 82.06, "close": 83.15, "volume": 5868.52, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 83.15, "high": 83.3, "low": 82.28, "close": 82.37, "volume": 2584.29, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 82.51, "high": 83.27, "low": 82.31, "close": 83.16, "volume": 734.6, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 83.23, "high": 84.02, "low": 83.08, "close": 83.81, "volume": 1134.45, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 83.88, "high": 83.88, "low": 83.05, "close": 83.07, "volume": 470.08, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 83.39, "high": 83.51, "low": 83.0, "close": 83.3, "volume": 646.15, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 83.21, "high": 83.62, "low": 82.89, "close": 82.9, "volume": 323.77, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 82.88, "high": 83.52, "low": 82.82, "close": 83.38, "volume": 323.6, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 83.53, "high": 84.0, "low": 83.53, "close": 83.56, "volume": 198.92, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 83.6, "high": 84.63, "low": 83.5, "close": 84.54, "volume": 389.96, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 84.6, "high": 84.75, "low": 83.89, "close": 83.98, "volume": 834.45, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 83.96, "high": 84.7, "low": 83.87, "close": 84.4, "volume": 482.29, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 84.49, "high": 84.56, "low": 84.39, "close": 84.5, "volume": 256.7, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 84.55, "high": 84.81, "low": 84.47, "close": 84.61, "volume": 296.13, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 84.38, "high": 84.38, "low": 83.99, "close": 84.04, "volume": 191.83, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 84.14, "high": 84.3, "low": 83.43, "close": 83.43, "volume": 632.38, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 83.46, "high": 83.96, "low": 83.27, "close": 83.84, "volume": 415.08, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 83.54, "high": 83.6, "low": 83.29, "close": 83.39, "volume": 716.01, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 83.27, "high": 83.57, "low": 83.16, "close": 83.57, "volume": 178.34, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 83.33, "high": 83.34, "low": 82.84, "close": 82.91, "volume": 598.49, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 82.83, "high": 83.35, "low": 82.56, "close": 83.35, "volume": 600.63, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 83.37, "high": 83.65, "low": 83.15, "close": 83.65, "volume": 377.64, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 83.66, "high": 83.99, "low": 83.32, "close": 83.32, "volume": 752.96, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 83.31, "high": 83.52, "low": 83.2, "close": 83.52, "volume": 446.13, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 83.53, "high": 83.97, "low": 83.53, "close": 83.89, "volume": 446.95, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 83.98, "high": 84.22, "low": 83.79, "close": 84.15, "volume": 937.09, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 84.15, "high": 84.41, "low": 83.95, "close": 84.34, "volume": 637.34, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 84.42, "high": 85.38, "low": 84.34, "close": 85.13, "volume": 1199.84, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 85.19, "high": 85.61, "low": 84.85, "close": 84.85, "volume": 645.97, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 84.85, "high": 84.85, "low": 84.41, "close": 84.73, "volume": 481.25, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 84.7, "high": 85.11, "low": 84.44, "close": 84.49, "volume": 892.21, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 84.48, "high": 84.83, "low": 83.52, "close": 83.52, "volume": 1055.86, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 83.57, "high": 83.92, "low": 82.4, "close": 82.95, "volume": 3048.95, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 82.69, "high": 83.1, "low": 80.77, "close": 80.98, "volume": 4073.11, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 80.9, "high": 81.39, "low": 80.11, "close": 80.8, "volume": 6840.02, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 81.01, "high": 81.51, "low": 80.26, "close": 80.49, "volume": 1029.62, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 80.42, "high": 80.52, "low": 78.19, "close": 78.48, "volume": 7861.35, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 78.52, "high": 79.19, "low": 78.18, "close": 79.15, "volume": 1496.08, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 79.19, "high": 79.73, "low": 78.7, "close": 79.63, "volume": 741.78, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 79.75, "high": 79.82, "low": 79.52, "close": 79.7, "volume": 764.71, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 79.73, "high": 79.91, "low": 79.3, "close": 79.71, "volume": 1072.87, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 79.78, "high": 80.1, "low": 79.59, "close": 80.1, "volume": 896.0, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 80.11, "high": 80.29, "low": 78.93, "close": 79.31, "volume": 1226.04, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 79.27, "high": 79.36, "low": 76.18, "close": 76.18, "volume": 4572.24, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 76.3, "high": 77.12, "low": 75.8, "close": 76.9, "volume": 3428.55, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 76.9, "high": 77.17, "low": 75.28, "close": 75.83, "volume": 3189.34, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 76.15, "high": 77.03, "low": 75.93, "close": 75.95, "volume": 937.84, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 75.91, "high": 76.36, "low": 74.53, "close": 76.3, "volume": 2887.32, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 76.37, "high": 76.62, "low": 75.54, "close": 76.31, "volume": 1313.69, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 76.36, "high": 76.94, "low": 75.3, "close": 75.39, "volume": 2001.02, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 75.44, "high": 76.15, "low": 74.88, "close": 76.15, "volume": 3348.36, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 76.12, "high": 76.48, "low": 75.47, "close": 76.13, "volume": 2055.89, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 76.16, "high": 76.2, "low": 74.43, "close": 75.23, "volume": 2449.89, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 75.2, "high": 75.42, "low": 73.57, "close": 74.25, "volume": 1871.43, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 74.22, "high": 74.7, "low": 73.33, "close": 74.19, "volume": 3177.39, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 74.19, "high": 74.51, "low": 72.89, "close": 72.89, "volume": 1278.94, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 73.05, "high": 74.84, "low": 72.74, "close": 74.37, "volume": 1718.94, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 74.46, "high": 74.72, "low": 74.0, "close": 74.12, "volume": 668.18, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 74.37, "high": 75.3, "low": 73.88, "close": 74.77, "volume": 2153.83, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 74.81, "high": 76.0, "low": 74.53, "close": 75.36, "volume": 1096.28, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 75.38, "high": 75.46, "low": 74.05, "close": 74.65, "volume": 1316.78, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 74.58, "high": 75.07, "low": 74.52, "close": 74.99, "volume": 672.33, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 75.07, "high": 76.38, "low": 75.03, "close": 76.38, "volume": 586.18, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 76.35, "high": 77.51, "low": 76.29, "close": 77.33, "volume": 547.4, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 77.4, "high": 77.67, "low": 76.66, "close": 76.77, "volume": 534.07, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 76.76, "high": 77.46, "low": 76.52, "close": 77.45, "volume": 607.55, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 77.25, "high": 77.73, "low": 77.14, "close": 77.39, "volume": 785.48, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 77.21, "high": 77.56, "low": 76.82, "close": 77.56, "volume": 476.23, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 77.57, "high": 77.76, "low": 77.13, "close": 77.49, "volume": 285.35, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 77.64, "high": 78.69, "low": 77.64, "close": 78.69, "volume": 1428.56, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 78.56, "high": 79.48, "low": 77.48, "close": 79.18, "volume": 4114.83, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 79.14, "high": 79.46, "low": 78.43, "close": 78.54, "volume": 2725.53, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 78.5, "high": 78.53, "low": 75.66, "close": 76.39, "volume": 7706.86, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 76.37, "high": 77.37, "low": 76.04, "close": 76.44, "volume": 2424.03, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 76.52, "high": 77.19, "low": 76.33, "close": 76.9, "volume": 865.97, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 76.83, "high": 77.4, "low": 76.16, "close": 76.56, "volume": 1533.74, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 76.51, "high": 76.66, "low": 75.12, "close": 75.12, "volume": 1881.89, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 75.11, "high": 75.35, "low": 74.27, "close": 74.27, "volume": 2527.31, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 74.36, "high": 75.34, "low": 74.23, "close": 75.16, "volume": 891.94, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 75.3, "high": 75.8, "low": 75.15, "close": 75.8, "volume": 423.49, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 75.47, "high": 75.57, "low": 74.87, "close": 75.41, "volume": 1282.42, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 75.55, "high": 76.63, "low": 75.55, "close": 76.27, "volume": 1550.77, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 76.39, "high": 77.12, "low": 76.2, "close": 76.57, "volume": 905.96, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 76.48, "high": 76.76, "low": 76.13, "close": 76.7, "volume": 422.02, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 76.77, "high": 77.25, "low": 76.41, "close": 76.75, "volume": 928.11, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 76.86, "high": 77.71, "low": 76.86, "close": 76.92, "volume": 808.69, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 77.07, "high": 77.47, "low": 76.59, "close": 77.47, "volume": 257.76, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 77.46, "high": 77.74, "low": 77.18, "close": 77.66, "volume": 196.74, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 77.75, "high": 77.77, "low": 76.77, "close": 76.95, "volume": 337.9, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 76.88, "high": 77.44, "low": 76.66, "close": 77.43, "volume": 537.37, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 77.45, "high": 77.93, "low": 77.17, "close": 77.93, "volume": 461.69, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 77.95, "high": 78.02, "low": 77.25, "close": 77.38, "volume": 256.85, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 77.62, "high": 77.68, "low": 76.37, "close": 76.55, "volume": 1083.96, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 76.63, "high": 77.29, "low": 76.47, "close": 76.47, "volume": 533.49, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 76.47, "high": 76.63, "low": 76.17, "close": 76.17, "volume": 697.23, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 76.16, "high": 78.58, "low": 75.83, "close": 78.42, "volume": 1992.73, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 78.5, "high": 78.99, "low": 77.74, "close": 78.92, "volume": 2081.05, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 78.94, "high": 80.32, "low": 78.94, "close": 79.76, "volume": 2850.48, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 79.73, "high": 80.46, "low": 79.5, "close": 79.62, "volume": 1431.57, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 79.5, "high": 79.64, "low": 78.82, "close": 79.14, "volume": 1312.74, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 79.21, "high": 80.15, "low": 79.16, "close": 80.1, "volume": 561.41, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 80.15, "high": 80.45, "low": 79.82, "close": 80.16, "volume": 1444.56, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 80.17, "high": 80.62, "low": 80.1, "close": 80.34, "volume": 1520.73, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 80.38, "high": 80.38, "low": 79.49, "close": 79.63, "volume": 2668.88, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 79.75, "high": 80.04, "low": 79.34, "close": 80.04, "volume": 1338.2, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 80.06, "high": 80.43, "low": 79.54, "close": 80.19, "volume": 1946.96, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 80.24, "high": 80.41, "low": 79.77, "close": 80.15, "volume": 669.5, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 80.29, "high": 81.36, "low": 80.29, "close": 81.2, "volume": 1809.44, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 81.04, "high": 81.57, "low": 80.88, "close": 80.93, "volume": 1373.51, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 81.0, "high": 81.56, "low": 80.77, "close": 81.11, "volume": 1488.21, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 81.14, "high": 81.85, "low": 81.12, "close": 81.36, "volume": 1327.65, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 81.46, "high": 81.71, "low": 81.29, "close": 81.35, "volume": 769.25, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 81.45, "high": 81.47, "low": 80.73, "close": 80.85, "volume": 1448.32, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 80.81, "high": 81.48, "low": 80.44, "close": 81.07, "volume": 1951.85, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 81.01, "high": 81.4, "low": 80.69, "close": 80.85, "volume": 721.81, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 80.88, "high": 80.91, "low": 79.74, "close": 80.85, "volume": 1736.29, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 80.66, "high": 80.71, "low": 79.45, "close": 79.66, "volume": 899.18, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 79.71, "high": 79.84, "low": 78.99, "close": 79.19, "volume": 1545.99, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 79.23, "high": 80.72, "low": 79.23, "close": 80.56, "volume": 4629.77, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 80.56, "high": 80.98, "low": 78.88, "close": 78.88, "volume": 3640.39, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 78.87, "high": 78.93, "low": 77.75, "close": 78.26, "volume": 5008.31, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 78.32, "high": 78.41, "low": 76.74, "close": 76.9, "volume": 2560.72, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 76.78, "high": 77.35, "low": 76.19, "close": 76.81, "volume": 1644.17, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 76.74, "high": 77.27, "low": 76.57, "close": 77.13, "volume": 454.4, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 77.22, "high": 77.39, "low": 76.26, "close": 76.47, "volume": 1061.97, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 76.47, "high": 77.04, "low": 76.35, "close": 76.85, "volume": 1012.05, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 76.58, "high": 77.12, "low": 76.36, "close": 77.06, "volume": 1148.17, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 77.13, "high": 77.47, "low": 77.03, "close": 77.46, "volume": 620.73, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 77.33, "high": 77.33, "low": 76.56, "close": 76.66, "volume": 773.53, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 76.75, "high": 76.88, "low": 76.75, "close": 76.82, "volume": 542.9, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 76.81, "high": 77.69, "low": 76.68, "close": 77.09, "volume": 1145.07, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 77.05, "high": 77.7, "low": 77.01, "close": 77.5, "volume": 2566.87, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 77.52, "high": 77.8, "low": 77.34, "close": 77.52, "volume": 1053.65, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 77.65, "high": 78.35, "low": 77.65, "close": 78.35, "volume": 586.63, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 78.37, "high": 78.51, "low": 77.75, "close": 77.78, "volume": 545.88, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 78.01, "high": 78.35, "low": 77.92, "close": 77.92, "volume": 490.61, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 77.95, "high": 78.35, "low": 77.24, "close": 77.66, "volume": 1001.84, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 77.6, "high": 78.48, "low": 77.37, "close": 78.13, "volume": 1058.13, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 78.2, "high": 78.41, "low": 77.65, "close": 77.65, "volume": 383.12, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 77.84, "high": 77.84, "low": 77.45, "close": 77.45, "volume": 601.79, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 77.66, "high": 78.07, "low": 77.59, "close": 77.9, "volume": 239.82, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 77.95, "high": 78.25, "low": 77.82, "close": 78.04, "volume": 478.96, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 78.06, "high": 78.14, "low": 77.24, "close": 77.49, "volume": 464.56, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 77.5, "high": 77.55, "low": 75.1, "close": 75.29, "volume": 9788.08, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 75.54, "high": 76.53, "low": 74.78, "close": 76.02, "volume": 3875.55, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 76.25, "high": 76.84, "low": 76.15, "close": 76.45, "volume": 896.78, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 76.45, "high": 76.97, "low": 76.08, "close": 76.72, "volume": 1624.44, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 76.85, "high": 77.16, "low": 76.76, "close": 76.99, "volume": 1199.46, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 77.0, "high": 77.14, "low": 76.78, "close": 77.0, "volume": 699.43, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 76.98, "high": 77.04, "low": 76.67, "close": 76.79, "volume": 600.95, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 76.78, "high": 77.4, "low": 76.77, "close": 77.4, "volume": 342.49, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 77.41, "high": 77.47, "low": 77.01, "close": 77.01, "volume": 452.15, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 77.26, "high": 77.27, "low": 76.83, "close": 77.19, "volume": 548.62, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 77.23, "high": 77.48, "low": 77.06, "close": 77.48, "volume": 698.54, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 77.5, "high": 77.56, "low": 77.0, "close": 77.35, "volume": 265.37, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 77.22, "high": 77.43, "low": 77.08, "close": 77.24, "volume": 578.87, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 77.21, "high": 77.21, "low": 76.87, "close": 77.0, "volume": 699.84, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 76.92, "high": 76.93, "low": 76.51, "close": 76.51, "volume": 903.35, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 76.64, "high": 77.17, "low": 76.63, "close": 77.07, "volume": 500.47, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 77.02, "high": 77.18, "low": 76.94, "close": 77.14, "volume": 760.36, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 77.08, "high": 77.1, "low": 76.97, "close": 77.08, "volume": 175.2, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 77.18, "high": 77.32, "low": 76.99, "close": 76.99, "volume": 506.73, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 76.88, "high": 77.13, "low": 76.75, "close": 76.87, "volume": 635.69, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 76.81, "high": 76.88, "low": 76.7, "close": 76.83, "volume": 77.95, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 76.92, "high": 77.36, "low": 76.92, "close": 77.36, "volume": 531.33, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 77.37, "high": 77.8, "low": 77.37, "close": 77.38, "volume": 1172.41, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 77.42, "high": 77.7, "low": 77.32, "close": 77.66, "volume": 604.57, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 77.66, "high": 77.66, "low": 77.38, "close": 77.49, "volume": 454.26, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 77.61, "high": 78.0, "low": 77.54, "close": 77.9, "volume": 386.85, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 77.98, "high": 78.25, "low": 76.74, "close": 76.97, "volume": 2352.02, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 76.86, "high": 77.13, "low": 76.77, "close": 77.11, "volume": 481.51, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 77.12, "high": 77.12, "low": 76.92, "close": 76.94, "volume": 590.77, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 77.0, "high": 77.36, "low": 76.92, "close": 77.35, "volume": 287.66, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 77.37, "high": 77.58, "low": 77.37, "close": 77.44, "volume": 263.82, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 77.33, "high": 77.91, "low": 77.3, "close": 77.74, "volume": 981.54, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 77.79, "high": 78.05, "low": 77.56, "close": 77.72, "volume": 565.07, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 77.9, "high": 78.21, "low": 77.62, "close": 77.63, "volume": 823.34, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 77.67, "high": 78.05, "low": 77.61, "close": 77.86, "volume": 459.87, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 77.73, "high": 77.84, "low": 77.36, "close": 77.76, "volume": 4852.01, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 77.75, "high": 77.79, "low": 77.54, "close": 77.73, "volume": 457.27, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 77.73, "high": 77.91, "low": 76.88, "close": 77.03, "volume": 1062.39, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 76.98, "high": 77.56, "low": 76.91, "close": 77.31, "volume": 551.8, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 77.34, "high": 77.52, "low": 77.24, "close": 77.27, "volume": 835.71, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 77.2, "high": 77.87, "low": 77.16, "close": 77.81, "volume": 702.61, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 77.67, "high": 77.77, "low": 77.63, "close": 77.74, "volume": 364.17, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 77.7, "high": 77.73, "low": 77.47, "close": 77.61, "volume": 290.2, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 77.73, "high": 78.0, "low": 77.71, "close": 77.74, "volume": 542.42, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 77.75, "high": 78.07, "low": 77.75, "close": 77.94, "volume": 504.35, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 77.97, "high": 78.0, "low": 77.62, "close": 77.79, "volume": 414.0, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 77.79, "high": 77.79, "low": 77.59, "close": 77.65, "volume": 445.06, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 77.76, "high": 78.04, "low": 77.7, "close": 77.96, "volume": 451.1, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 77.92, "high": 78.67, "low": 77.84, "close": 77.95, "volume": 1492.19, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 77.95, "high": 78.43, "low": 77.73, "close": 78.08, "volume": 801.91, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 78.17, "high": 78.57, "low": 77.99, "close": 78.54, "volume": 464.79, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 78.54, "high": 78.66, "low": 78.14, "close": 78.27, "volume": 724.97, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 78.26, "high": 78.35, "low": 77.48, "close": 77.66, "volume": 1343.97, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 77.66, "high": 77.78, "low": 77.09, "close": 77.21, "volume": 900.08, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 77.21, "high": 77.94, "low": 77.21, "close": 77.69, "volume": 610.07, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 77.75, "high": 77.83, "low": 77.47, "close": 77.48, "volume": 613.44, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 77.47, "high": 77.47, "low": 77.19, "close": 77.35, "volume": 462.48, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 77.27, "high": 77.72, "low": 76.77, "close": 76.77, "volume": 1059.03, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 76.76, "high": 76.76, "low": 75.12, "close": 75.43, "volume": 3463.0, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 75.42, "high": 76.04, "low": 75.28, "close": 76.04, "volume": 1200.68, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 76.07, "high": 76.33, "low": 76.04, "close": 76.04, "volume": 541.58, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 76.12, "high": 76.29, "low": 76.03, "close": 76.23, "volume": 1045.62, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 76.24, "high": 76.38, "low": 75.77, "close": 75.87, "volume": 482.96, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 75.86, "high": 75.9, "low": 72.11, "close": 72.33, "volume": 10117.1, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 72.16, "high": 73.01, "low": 71.81, "close": 72.71, "volume": 3024.27, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 72.78, "high": 73.44, "low": 72.56, "close": 73.31, "volume": 915.06, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 73.33, "high": 73.5, "low": 72.63, "close": 72.72, "volume": 2838.69, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 72.98, "high": 73.36, "low": 72.61, "close": 72.76, "volume": 633.64, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 72.79, "high": 73.24, "low": 72.35, "close": 73.22, "volume": 2994.76, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 73.26, "high": 73.64, "low": 72.82, "close": 72.82, "volume": 1643.54, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 73.32, "high": 73.4, "low": 73.16, "close": 73.28, "volume": 625.72, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 73.16, "high": 74.53, "low": 73.16, "close": 74.37, "volume": 1685.23, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 74.3, "high": 74.84, "low": 74.07, "close": 74.5, "volume": 2027.63, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 74.77, "high": 74.94, "low": 74.59, "close": 74.76, "volume": 1244.69, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 74.85, "high": 74.95, "low": 74.23, "close": 74.43, "volume": 1049.56, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 74.52, "high": 75.16, "low": 73.63, "close": 75.08, "volume": 2157.64, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 75.17, "high": 76.42, "low": 75.15, "close": 76.31, "volume": 5706.83, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 76.43, "high": 77.02, "low": 76.27, "close": 76.64, "volume": 3870.55, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 76.48, "high": 76.57, "low": 75.92, "close": 76.26, "volume": 710.07, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 76.44, "high": 77.03, "low": 76.33, "close": 76.91, "volume": 2257.91, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 76.97, "high": 77.93, "low": 76.97, "close": 77.45, "volume": 1459.3, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 77.54, "high": 77.79, "low": 77.19, "close": 77.76, "volume": 1086.81, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 77.8, "high": 77.87, "low": 77.43, "close": 77.8, "volume": 1141.96, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 77.75, "high": 78.42, "low": 77.73, "close": 78.19, "volume": 1636.77, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 78.33, "high": 78.33, "low": 77.43, "close": 77.58, "volume": 1102.07, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 77.56, "high": 77.65, "low": 77.08, "close": 77.08, "volume": 548.32, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 77.16, "high": 77.38, "low": 76.82, "close": 76.96, "volume": 1228.4, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 76.93, "high": 77.52, "low": 76.85, "close": 77.52, "volume": 833.53, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 77.53, "high": 77.55, "low": 77.08, "close": 77.22, "volume": 655.07, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 77.37, "high": 77.77, "low": 77.37, "close": 77.43, "volume": 603.05, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 77.73, "high": 77.84, "low": 77.39, "close": 77.43, "volume": 500.1, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 77.49, "high": 78.05, "low": 77.49, "close": 77.64, "volume": 629.2, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 77.79, "high": 77.86, "low": 77.22, "close": 77.46, "volume": 1254.83, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 77.72, "high": 78.31, "low": 77.67, "close": 78.24, "volume": 714.81, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 78.26, "high": 78.8, "low": 78.12, "close": 78.12, "volume": 2510.62, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 78.23, "high": 78.79, "low": 78.07, "close": 78.58, "volume": 1006.22, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 78.64, "high": 79.69, "low": 78.08, "close": 79.63, "volume": 1808.58, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 79.7, "high": 80.3, "low": 79.58, "close": 80.14, "volume": 2154.78, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 79.94, "high": 81.06, "low": 79.92, "close": 80.13, "volume": 3310.09, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 80.11, "high": 80.41, "low": 79.37, "close": 79.53, "volume": 1611.59, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 79.42, "high": 79.43, "low": 78.79, "close": 79.33, "volume": 2031.69, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 79.2, "high": 79.75, "low": 79.2, "close": 79.26, "volume": 1184.5, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 79.35, "high": 79.79, "low": 79.35, "close": 79.62, "volume": 922.48, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 79.56, "high": 79.58, "low": 78.96, "close": 79.51, "volume": 1802.78, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 79.47, "high": 79.85, "low": 79.4, "close": 79.55, "volume": 1001.61, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 79.49, "high": 79.74, "low": 79.27, "close": 79.65, "volume": 899.06, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 79.59, "high": 80.37, "low": 79.59, "close": 80.35, "volume": 976.96, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 80.23, "high": 80.4, "low": 78.91, "close": 79.26, "volume": 1414.71, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 79.15, "high": 79.61, "low": 78.89, "close": 79.42, "volume": 1731.07, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 79.42, "high": 79.51, "low": 79.11, "close": 79.49, "volume": 915.81, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 79.54, "high": 79.8, "low": 79.46, "close": 79.77, "volume": 745.86, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 79.61, "high": 79.89, "low": 79.21, "close": 79.42, "volume": 1044.45, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 79.48, "high": 79.62, "low": 79.04, "close": 79.43, "volume": 2066.33, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 79.46, "high": 79.46, "low": 78.9, "close": 79.4, "volume": 1734.05, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 79.34, "high": 79.66, "low": 78.38, "close": 79.07, "volume": 6107.96, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 79.14, "high": 79.28, "low": 78.94, "close": 79.08, "volume": 601.06, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 79.18, "high": 79.97, "low": 79.1, "close": 79.89, "volume": 707.56, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 79.81, "high": 80.81, "low": 79.63, "close": 80.69, "volume": 4490.46, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 80.74, "high": 81.06, "low": 80.18, "close": 81.05, "volume": 2363.48, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 81.06, "high": 81.27, "low": 80.28, "close": 80.57, "volume": 967.71, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 80.4, "high": 80.42, "low": 78.96, "close": 79.29, "volume": 3612.1, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 79.39, "high": 79.5, "low": 78.84, "close": 79.23, "volume": 1714.16, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 79.09, "high": 79.09, "low": 77.81, "close": 78.41, "volume": 1981.38, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 78.28, "high": 78.54, "low": 77.58, "close": 78.45, "volume": 1643.21, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 78.42, "high": 78.91, "low": 78.34, "close": 78.77, "volume": 1966.99, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 78.68, "high": 78.73, "low": 77.47, "close": 77.63, "volume": 2805.83, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 77.58, "high": 78.27, "low": 77.56, "close": 77.94, "volume": 1191.57, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 78.1, "high": 78.62, "low": 77.74, "close": 78.59, "volume": 1274.1, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 78.56, "high": 78.76, "low": 78.18, "close": 78.5, "volume": 822.67, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 78.56, "high": 79.13, "low": 78.45, "close": 78.77, "volume": 1191.36, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 78.72, "high": 78.72, "low": 78.0, "close": 78.21, "volume": 586.96, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 78.22, "high": 78.87, "low": 78.22, "close": 78.67, "volume": 874.5, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 78.61, "high": 79.14, "low": 78.48, "close": 78.87, "volume": 534.17, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 78.92, "high": 79.03, "low": 78.57, "close": 78.66, "volume": 765.91, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 78.55, "high": 78.87, "low": 78.36, "close": 78.86, "volume": 259.59, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 78.9, "high": 79.24, "low": 78.65, "close": 78.88, "volume": 799.87, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 78.91, "high": 79.17, "low": 78.07, "close": 78.07, "volume": 699.43, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 78.06, "high": 78.44, "low": 77.84, "close": 78.26, "volume": 841.47, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 78.24, "high": 78.69, "low": 77.84, "close": 78.69, "volume": 558.67, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 78.72, "high": 78.94, "low": 78.53, "close": 78.76, "volume": 823.47, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 78.68, "high": 78.69, "low": 77.94, "close": 78.12, "volume": 875.72, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 78.24, "high": 79.23, "low": 78.24, "close": 79.23, "volume": 1413.53, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 79.12, "high": 79.87, "low": 79.03, "close": 79.29, "volume": 1649.5, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 79.42, "high": 79.79, "low": 79.06, "close": 79.79, "volume": 879.92, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 79.8, "high": 80.17, "low": 79.5, "close": 79.59, "volume": 700.99, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 79.59, "high": 79.59, "low": 78.85, "close": 78.93, "volume": 1259.11, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 79.01, "high": 79.29, "low": 78.65, "close": 78.91, "volume": 1019.15, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 78.98, "high": 78.99, "low": 78.14, "close": 78.16, "volume": 1001.61, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 78.13, "high": 78.57, "low": 77.84, "close": 77.84, "volume": 1043.91, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 77.83, "high": 77.91, "low": 77.23, "close": 77.53, "volume": 2595.11, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 77.4, "high": 77.4, "low": 76.11, "close": 76.26, "volume": 2588.6, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 76.1, "high": 76.71, "low": 75.26, "close": 75.35, "volume": 2851.91, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 75.38, "high": 75.9, "low": 75.38, "close": 75.38, "volume": 1462.65, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 75.37, "high": 75.52, "low": 74.07, "close": 75.14, "volume": 4839.01, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 75.16, "high": 75.36, "low": 74.71, "close": 75.09, "volume": 1974.06, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 75.03, "high": 75.99, "low": 74.66, "close": 75.77, "volume": 2376.94, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 75.77, "high": 76.18, "low": 75.65, "close": 75.65, "volume": 891.37, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 75.67, "high": 76.03, "low": 75.52, "close": 75.66, "volume": 1386.14, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 75.65, "high": 76.28, "low": 75.49, "close": 75.92, "volume": 1067.6, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 75.84, "high": 76.52, "low": 75.84, "close": 76.52, "volume": 845.24, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 76.48, "high": 76.83, "low": 76.46, "close": 76.67, "volume": 1290.75, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 76.83, "high": 77.09, "low": 76.78, "close": 76.96, "volume": 983.55, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 77.05, "high": 77.17, "low": 76.01, "close": 76.69, "volume": 1576.47, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 76.62, "high": 76.75, "low": 75.57, "close": 75.77, "volume": 2339.23, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 75.76, "high": 75.97, "low": 75.17, "close": 75.3, "volume": 2028.9, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 75.37, "high": 75.78, "low": 75.01, "close": 75.78, "volume": 943.64, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 75.8, "high": 75.96, "low": 75.62, "close": 75.83, "volume": 497.53, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 75.76, "high": 76.36, "low": 75.57, "close": 75.68, "volume": 2685.1, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 75.79, "high": 75.92, "low": 74.29, "close": 74.42, "volume": 4609.38, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 74.72, "high": 74.77, "low": 73.72, "close": 73.88, "volume": 3465.34, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 73.96, "high": 74.57, "low": 73.55, "close": 73.72, "volume": 3134.78, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 73.72, "high": 74.2, "low": 73.35, "close": 73.95, "volume": 3044.82, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 73.78, "high": 74.49, "low": 73.75, "close": 73.97, "volume": 820.91, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 73.95, "high": 74.69, "low": 73.75, "close": 74.43, "volume": 1173.13, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 74.49, "high": 74.93, "low": 74.16, "close": 74.16, "volume": 1461.19, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 74.14, "high": 74.43, "low": 74.1, "close": 74.38, "volume": 686.88, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 74.45, "high": 74.5, "low": 74.28, "close": 74.5, "volume": 223.32, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 74.19, "high": 74.35, "low": 73.76, "close": 74.35, "volume": 1195.28, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 74.31, "high": 74.49, "low": 73.95, "close": 73.95, "volume": 541.85, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 73.98, "high": 74.41, "low": 73.66, "close": 73.73, "volume": 1559.53, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 73.73, "high": 74.3, "low": 73.73, "close": 74.24, "volume": 723.82, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 74.01, "high": 74.15, "low": 73.46, "close": 73.68, "volume": 888.55, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 73.57, "high": 73.89, "low": 73.49, "close": 73.87, "volume": 853.24, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 73.81, "high": 74.07, "low": 73.03, "close": 74.0, "volume": 2494.52, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 73.94, "high": 74.17, "low": 73.71, "close": 74.02, "volume": 847.31, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 74.06, "high": 74.22, "low": 73.78, "close": 73.85, "volume": 883.14, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 73.98, "high": 74.07, "low": 73.92, "close": 73.98, "volume": 561.38, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 73.87, "high": 74.35, "low": 73.71, "close": 74.15, "volume": 601.35, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 74.21, "high": 74.38, "low": 74.02, "close": 74.07, "volume": 619.42, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 74.13, "high": 74.15, "low": 73.93, "close": 74.0, "volume": 407.58, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 74.0, "high": 74.05, "low": 73.82, "close": 73.9, "volume": 307.97, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 73.9, "high": 73.95, "low": 73.25, "close": 73.85, "volume": 1172.48, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 73.86, "high": 74.18, "low": 73.66, "close": 73.69, "volume": 1085.41, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 73.91, "high": 73.93, "low": 73.53, "close": 73.84, "volume": 535.05, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 73.85, "high": 74.09, "low": 73.62, "close": 74.09, "volume": 1879.92, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 74.11, "high": 74.29, "low": 73.92, "close": 73.96, "volume": 1209.65, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 73.84, "high": 74.2, "low": 73.69, "close": 74.2, "volume": 359.35, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 74.19, "high": 74.19, "low": 73.62, "close": 73.71, "volume": 606.87, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 73.64, "high": 73.77, "low": 73.26, "close": 73.48, "volume": 1403.62, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 73.49, "high": 73.68, "low": 73.41, "close": 73.52, "volume": 515.87, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 73.67, "high": 73.8, "low": 73.64, "close": 73.64, "volume": 333.63, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 73.65, "high": 73.81, "low": 73.58, "close": 73.58, "volume": 729.12, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 73.56, "high": 73.59, "low": 72.42, "close": 72.72, "volume": 1776.96, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 72.82, "high": 73.26, "low": 72.82, "close": 73.06, "volume": 664.4, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 73.27, "high": 73.44, "low": 72.93, "close": 72.93, "volume": 611.02, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 72.94, "high": 73.23, "low": 72.84, "close": 73.13, "volume": 725.25, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 73.11, "high": 73.45, "low": 73.11, "close": 73.21, "volume": 849.91, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 73.3, "high": 73.45, "low": 73.15, "close": 73.22, "volume": 563.49, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 73.11, "high": 73.13, "low": 72.96, "close": 72.96, "volume": 361.94, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 72.95, "high": 73.23, "low": 72.91, "close": 73.17, "volume": 426.46, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 73.15, "high": 73.3, "low": 73.05, "close": 73.05, "volume": 667.36, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 73.1, "high": 73.15, "low": 72.89, "close": 72.89, "volume": 594.26, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 72.88, "high": 73.13, "low": 72.81, "close": 73.09, "volume": 510.31, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 73.1, "high": 73.1, "low": 72.93, "close": 72.96, "volume": 732.18, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 73.14, "high": 73.14, "low": 72.6, "close": 72.74, "volume": 731.59, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 72.74, "high": 72.81, "low": 72.51, "close": 72.58, "volume": 799.44, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 72.49, "high": 72.57, "low": 72.11, "close": 72.42, "volume": 1066.58, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 72.44, "high": 72.72, "low": 71.89, "close": 72.64, "volume": 1234.95, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 72.6, "high": 72.6, "low": 72.22, "close": 72.37, "volume": 306.55, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 72.42, "high": 72.44, "low": 71.07, "close": 71.77, "volume": 5009.26, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 71.69, "high": 71.76, "low": 71.12, "close": 71.37, "volume": 853.34, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 71.53, "high": 72.26, "low": 71.47, "close": 72.26, "volume": 1589.26, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 72.27, "high": 72.64, "low": 72.27, "close": 72.43, "volume": 1161.86, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 72.51, "high": 72.51, "low": 71.83, "close": 71.83, "volume": 942.16, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 71.87, "high": 72.35, "low": 71.79, "close": 72.35, "volume": 609.66, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 72.36, "high": 72.58, "low": 72.0, "close": 72.08, "volume": 539.76, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 72.05, "high": 72.15, "low": 71.51, "close": 71.51, "volume": 2152.4, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 71.49, "high": 71.64, "low": 69.58, "close": 69.81, "volume": 11859.88, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 69.84, "high": 70.57, "low": 69.63, "close": 70.46, "volume": 1671.7, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 70.5, "high": 70.57, "low": 69.94, "close": 70.11, "volume": 1381.41, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 70.07, "high": 70.61, "low": 69.67, "close": 70.41, "volume": 1937.76, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 70.38, "high": 70.46, "low": 70.17, "close": 70.37, "volume": 915.93, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 70.35, "high": 70.63, "low": 69.78, "close": 69.78, "volume": 1148.59, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 69.83, "high": 69.84, "low": 68.25, "close": 68.39, "volume": 3981.31, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 68.24, "high": 68.32, "low": 67.66, "close": 67.86, "volume": 2133.76, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 67.82, "high": 68.29, "low": 67.62, "close": 67.62, "volume": 796.35, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 67.61, "high": 68.58, "low": 67.37, "close": 68.52, "volume": 1706.94, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 68.6, "high": 68.65, "low": 68.21, "close": 68.33, "volume": 1134.05, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 68.28, "high": 69.23, "low": 67.89, "close": 69.13, "volume": 2475.97, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 69.23, "high": 69.79, "low": 69.16, "close": 69.57, "volume": 797.42, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 69.42, "high": 70.14, "low": 69.0, "close": 69.34, "volume": 3662.65, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 69.33, "high": 70.24, "low": 68.97, "close": 69.7, "volume": 2203.95, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 69.88, "high": 70.36, "low": 69.38, "close": 69.38, "volume": 6101.55, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 69.37, "high": 71.12, "low": 69.26, "close": 71.02, "volume": 2647.77, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 71.02, "high": 71.3, "low": 70.51, "close": 70.52, "volume": 2258.56, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 70.54, "high": 71.7, "low": 70.29, "close": 71.19, "volume": 2684.15, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 71.18, "high": 71.91, "low": 70.8, "close": 71.74, "volume": 1846.55, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 71.93, "high": 72.21, "low": 71.68, "close": 71.94, "volume": 745.39, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 71.96, "high": 72.21, "low": 71.7, "close": 72.07, "volume": 476.21, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 72.08, "high": 72.73, "low": 71.89, "close": 72.55, "volume": 3723.54, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 72.56, "high": 72.97, "low": 72.29, "close": 72.84, "volume": 1848.02, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 72.89, "high": 73.15, "low": 72.49, "close": 72.91, "volume": 1585.01, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 72.77, "high": 72.77, "low": 72.09, "close": 72.13, "volume": 978.55, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 72.12, "high": 72.31, "low": 71.74, "close": 72.13, "volume": 1420.59, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 72.18, "high": 72.42, "low": 71.9, "close": 71.98, "volume": 1295.3, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 72.01, "high": 72.53, "low": 71.98, "close": 72.21, "volume": 596.61, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 72.18, "high": 72.71, "low": 72.17, "close": 72.66, "volume": 692.59, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 72.72, "high": 72.79, "low": 71.94, "close": 71.94, "volume": 1601.58, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 71.93, "high": 72.51, "low": 71.8, "close": 72.18, "volume": 757.75, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 72.22, "high": 72.61, "low": 72.13, "close": 72.16, "volume": 1166.73, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 72.14, "high": 72.14, "low": 71.24, "close": 71.54, "volume": 5591.4, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 71.66, "high": 71.86, "low": 71.38, "close": 71.48, "volume": 816.78, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 71.37, "high": 71.61, "low": 71.14, "close": 71.42, "volume": 1247.21, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 71.39, "high": 71.78, "low": 70.83, "close": 70.83, "volume": 1672.83, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 70.81, "high": 70.98, "low": 69.63, "close": 69.63, "volume": 2600.36, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 69.61, "high": 69.64, "low": 68.19, "close": 68.19, "volume": 5122.42, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 68.18, "high": 69.13, "low": 67.89, "close": 68.11, "volume": 3507.41, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 68.15, "high": 69.48, "low": 67.96, "close": 69.37, "volume": 2424.76, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 69.32, "high": 69.32, "low": 68.2, "close": 68.9, "volume": 2221.55, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 68.94, "high": 69.15, "low": 68.6, "close": 68.85, "volume": 1456.57, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 68.67, "high": 69.02, "low": 67.79, "close": 68.31, "volume": 3192.87, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 68.37, "high": 68.65, "low": 67.51, "close": 68.11, "volume": 3039.78, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 68.1, "high": 69.72, "low": 68.04, "close": 69.45, "volume": 9063.74, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 69.52, "high": 69.61, "low": 68.77, "close": 68.77, "volume": 2251.62, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 68.77, "high": 68.77, "low": 68.02, "close": 68.74, "volume": 3321.19, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 68.61, "high": 69.16, "low": 68.34, "close": 68.83, "volume": 1576.33, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 68.92, "high": 69.66, "low": 68.88, "close": 69.53, "volume": 1096.45, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 69.64, "high": 70.12, "low": 69.5, "close": 69.88, "volume": 634.5, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 69.9, "high": 69.94, "low": 69.25, "close": 69.25, "volume": 1052.52, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 69.24, "high": 69.46, "low": 68.97, "close": 69.02, "volume": 967.55, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 69.16, "high": 69.81, "low": 69.16, "close": 69.33, "volume": 607.1, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 69.4, "high": 70.27, "low": 69.39, "close": 70.12, "volume": 812.34, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 70.28, "high": 70.72, "low": 69.99, "close": 70.72, "volume": 1084.6, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 70.73, "high": 70.93, "low": 69.52, "close": 69.96, "volume": 2913.64, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 69.93, "high": 70.47, "low": 69.88, "close": 70.47, "volume": 1062.61, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 70.38, "high": 70.92, "low": 70.35, "close": 70.7, "volume": 1170.0, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 70.64, "high": 70.64, "low": 69.75, "close": 70.26, "volume": 1482.57, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 70.29, "high": 70.56, "low": 69.93, "close": 69.93, "volume": 1855.9, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 70.01, "high": 71.95, "low": 69.82, "close": 71.42, "volume": 2740.99, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 71.57, "high": 71.62, "low": 70.05, "close": 70.33, "volume": 2488.8, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 70.46, "high": 70.78, "low": 70.2, "close": 70.38, "volume": 1633.39, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 70.47, "high": 70.7, "low": 70.07, "close": 70.15, "volume": 1483.21, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 70.08, "high": 70.08, "low": 69.25, "close": 69.95, "volume": 1672.39, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 69.98, "high": 70.02, "low": 69.02, "close": 69.21, "volume": 1718.52, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 69.14, "high": 69.14, "low": 68.58, "close": 68.88, "volume": 1594.03, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 68.89, "high": 69.49, "low": 68.87, "close": 69.04, "volume": 2991.84, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 69.12, "high": 69.72, "low": 69.05, "close": 69.65, "volume": 326.72, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 69.64, "high": 69.91, "low": 69.39, "close": 69.39, "volume": 235.56, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 69.38, "high": 69.99, "low": 69.34, "close": 69.86, "volume": 389.7, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 69.77, "high": 69.95, "low": 69.43, "close": 69.85, "volume": 411.55, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 69.97, "high": 70.29, "low": 69.27, "close": 69.27, "volume": 404.71, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 69.41, "high": 69.95, "low": 69.39, "close": 69.78, "volume": 245.46, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 69.82, "high": 70.07, "low": 69.38, "close": 69.38, "volume": 622.1, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 69.59, "high": 69.64, "low": 69.54, "close": 69.62, "volume": 108.23, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 69.63, "high": 69.63, "low": 69.07, "close": 69.22, "volume": 406.92, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 69.2, "high": 69.6, "low": 69.09, "close": 69.49, "volume": 251.83, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 69.48, "high": 70.07, "low": 69.48, "close": 69.77, "volume": 442.78, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 69.82, "high": 70.57, "low": 69.82, "close": 70.35, "volume": 431.81, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 70.54, "high": 70.81, "low": 70.16, "close": 70.16, "volume": 756.64, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 70.21, "high": 70.25, "low": 69.81, "close": 69.9, "volume": 753.94, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 70.17, "high": 70.19, "low": 69.92, "close": 70.14, "volume": 573.08, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 70.29, "high": 70.37, "low": 69.47, "close": 69.47, "volume": 531.35, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 69.55, "high": 69.55, "low": 68.16, "close": 68.23, "volume": 895.26, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 68.14, "high": 68.45, "low": 67.53, "close": 68.31, "volume": 399.24, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 68.44, "high": 69.25, "low": 67.29, "close": 67.75, "volume": 1591.72, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 67.81, "high": 68.44, "low": 67.21, "close": 68.21, "volume": 520.52, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 68.23, "high": 68.46, "low": 67.66, "close": 68.46, "volume": 681.57, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 68.47, "high": 68.53, "low": 67.96, "close": 68.19, "volume": 760.59, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 68.06, "high": 68.31, "low": 67.62, "close": 67.68, "volume": 678.75, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 67.61, "high": 68.19, "low": 67.28, "close": 67.84, "volume": 706.61, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 67.72, "high": 67.89, "low": 67.16, "close": 67.32, "volume": 300.07, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 67.32, "high": 67.32, "low": 66.67, "close": 67.19, "volume": 1557.59, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 67.25, "high": 67.38, "low": 66.89, "close": 67.3, "volume": 532.37, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 67.26, "high": 67.62, "low": 67.14, "close": 67.62, "volume": 316.62, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 67.63, "high": 67.72, "low": 67.33, "close": 67.43, "volume": 183.53, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 67.4, "high": 67.44, "low": 66.28, "close": 66.54, "volume": 683.96, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 66.54, "high": 66.74, "low": 66.26, "close": 66.63, "volume": 336.88, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 66.66, "high": 66.94, "low": 66.19, "close": 66.94, "volume": 482.18, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 66.91, "high": 67.17, "low": 66.86, "close": 66.9, "volume": 364.3, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 67.0, "high": 67.29, "low": 66.82, "close": 67.14, "volume": 122.54, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 67.32, "high": 67.97, "low": 67.28, "close": 67.76, "volume": 833.4, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 67.77, "high": 67.83, "low": 67.03, "close": 67.03, "volume": 446.26, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 67.02, "high": 67.11, "low": 66.48, "close": 66.51, "volume": 406.52, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 66.46, "high": 66.62, "low": 65.25, "close": 65.48, "volume": 552.87, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 65.4, "high": 65.85, "low": 65.25, "close": 65.78, "volume": 486.21, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 65.72, "high": 66.52, "low": 65.72, "close": 66.14, "volume": 675.48, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 66.13, "high": 66.41, "low": 65.64, "close": 66.36, "volume": 478.31, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 66.14, "high": 66.21, "low": 65.07, "close": 65.19, "volume": 1505.08, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 65.19, "high": 65.57, "low": 65.09, "close": 65.38, "volume": 228.57, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 65.29, "high": 65.69, "low": 64.67, "close": 64.91, "volume": 695.08, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 65.1, "high": 65.13, "low": 64.41, "close": 64.71, "volume": 638.58, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 64.51, "high": 64.77, "low": 63.65, "close": 64.04, "volume": 1174.17, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 63.88, "high": 63.99, "low": 62.21, "close": 62.65, "volume": 1342.81, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 62.66, "high": 63.79, "low": 62.63, "close": 63.3, "volume": 1393.04, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 63.18, "high": 63.46, "low": 62.86, "close": 63.08, "volume": 237.01, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 63.01, "high": 63.44, "low": 62.61, "close": 63.44, "volume": 273.26, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 63.34, "high": 63.64, "low": 63.27, "close": 63.34, "volume": 193.41, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 63.45, "high": 64.08, "low": 63.42, "close": 64.05, "volume": 1029.25, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 64.06, "high": 64.51, "low": 63.93, "close": 64.42, "volume": 365.31, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 64.42, "high": 64.63, "low": 63.93, "close": 64.03, "volume": 388.95, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 63.91, "high": 63.99, "low": 63.55, "close": 63.83, "volume": 268.03, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 64.01, "high": 64.14, "low": 63.93, "close": 64.1, "volume": 153.43, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 64.15, "high": 64.48, "low": 64.15, "close": 64.15, "volume": 349.51, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 64.13, "high": 64.13, "low": 63.84, "close": 63.88, "volume": 152.91, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 64.07, "high": 64.09, "low": 63.25, "close": 63.25, "volume": 349.81, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 63.24, "high": 63.45, "low": 62.83, "close": 62.83, "volume": 1229.05, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 62.83, "high": 62.86, "low": 62.57, "close": 62.75, "volume": 989.96, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 62.71, "high": 62.89, "low": 62.64, "close": 62.75, "volume": 249.85, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 62.74, "high": 62.99, "low": 62.74, "close": 62.97, "volume": 357.06, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 62.96, "high": 63.02, "low": 62.51, "close": 62.52, "volume": 1282.91, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 62.49, "high": 62.83, "low": 61.55, "close": 61.55, "volume": 1560.04, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 61.59, "high": 61.84, "low": 60.21, "close": 60.27, "volume": 938.33, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 60.24, "high": 61.07, "low": 60.1, "close": 60.39, "volume": 646.17, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 60.37, "high": 60.78, "low": 60.1, "close": 60.19, "volume": 659.64, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 60.07, "high": 60.32, "low": 58.74, "close": 58.93, "volume": 1994.58, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 59.04, "high": 59.72, "low": 58.78, "close": 59.11, "volume": 1798.81, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 58.86, "high": 59.75, "low": 58.7, "close": 59.62, "volume": 1768.94, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 59.52, "high": 59.73, "low": 59.09, "close": 59.11, "volume": 470.06, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 59.12, "high": 59.24, "low": 57.92, "close": 57.92, "volume": 1333.0, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 57.89, "high": 58.02, "low": 56.85, "close": 56.99, "volume": 1778.63, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 57.08, "high": 57.6, "low": 55.07, "close": 56.96, "volume": 4504.87, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 57.07, "high": 58.25, "low": 56.3, "close": 57.53, "volume": 3977.33, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 57.51, "high": 58.76, "low": 56.48, "close": 58.35, "volume": 1784.25, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 58.44, "high": 58.86, "low": 57.76, "close": 57.78, "volume": 739.05, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 57.77, "high": 58.69, "low": 57.72, "close": 58.69, "volume": 709.05, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 58.7, "high": 58.7, "low": 57.78, "close": 58.18, "volume": 1246.46, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 58.25, "high": 59.92, "low": 58.17, "close": 59.36, "volume": 1166.41, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 59.46, "high": 60.13, "low": 59.14, "close": 59.14, "volume": 549.76, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 59.25, "high": 59.35, "low": 58.47, "close": 58.47, "volume": 719.59, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 58.43, "high": 59.64, "low": 58.28, "close": 59.62, "volume": 971.43, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 59.64, "high": 59.75, "low": 58.7, "close": 59.14, "volume": 245.61, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 59.1, "high": 59.66, "low": 58.92, "close": 59.42, "volume": 492.17, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 59.39, "high": 59.39, "low": 58.47, "close": 58.47, "volume": 585.96, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 58.46, "high": 58.97, "low": 58.1, "close": 58.54, "volume": 603.98, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 58.69, "high": 58.99, "low": 58.35, "close": 58.48, "volume": 353.81, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 58.35, "high": 58.65, "low": 57.67, "close": 57.96, "volume": 1051.32, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 57.93, "high": 60.51, "low": 57.93, "close": 60.35, "volume": 1538.79, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 60.47, "high": 61.13, "low": 60.31, "close": 60.53, "volume": 1352.66, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 60.56, "high": 60.95, "low": 59.75, "close": 59.75, "volume": 983.39, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 59.72, "high": 59.72, "low": 57.96, "close": 57.96, "volume": 943.87, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 57.9, "high": 58.05, "low": 56.9, "close": 57.63, "volume": 811.36, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 57.66, "high": 59.18, "low": 57.46, "close": 59.11, "volume": 1169.46, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 59.29, "high": 59.44, "low": 58.1, "close": 58.59, "volume": 311.55, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 58.67, "high": 59.05, "low": 57.93, "close": 58.3, "volume": 502.26, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 58.14, "high": 59.27, "low": 58.02, "close": 58.88, "volume": 685.94, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 58.76, "high": 60.34, "low": 58.6, "close": 59.97, "volume": 920.98, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 60.23, "high": 60.23, "low": 59.04, "close": 59.04, "volume": 793.08, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 59.01, "high": 59.24, "low": 58.63, "close": 59.24, "volume": 810.14, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 59.34, "high": 59.47, "low": 58.75, "close": 58.88, "volume": 685.06, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 58.86, "high": 59.98, "low": 58.7, "close": 59.94, "volume": 650.71, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 60.01, "high": 60.05, "low": 59.5, "close": 59.97, "volume": 277.65, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 60.12, "high": 60.63, "low": 59.52, "close": 59.59, "volume": 330.83, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 59.52, "high": 60.09, "low": 59.31, "close": 59.45, "volume": 112.1, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 59.51, "high": 59.72, "low": 58.86, "close": 59.14, "volume": 457.95, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 59.32, "high": 59.52, "low": 57.96, "close": 57.99, "volume": 809.78, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 57.99, "high": 58.18, "low": 57.43, "close": 57.46, "volume": 1515.14, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 57.67, "high": 57.73, "low": 56.76, "close": 56.86, "volume": 1185.38, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 57.09, "high": 57.87, "low": 56.83, "close": 57.21, "volume": 1193.08, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 57.3, "high": 58.34, "low": 56.78, "close": 58.15, "volume": 2363.39, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 58.16, "high": 60.46, "low": 57.51, "close": 59.46, "volume": 2762.79, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 59.34, "high": 61.64, "low": 59.17, "close": 61.46, "volume": 3711.98, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 61.42, "high": 62.46, "low": 60.74, "close": 61.61, "volume": 3034.23, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 61.54, "high": 61.65, "low": 59.71, "close": 60.31, "volume": 2583.19, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 60.41, "high": 60.95, "low": 59.6, "close": 59.64, "volume": 2601.67, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 59.77, "high": 60.44, "low": 59.44, "close": 59.7, "volume": 2157.48, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 59.71, "high": 59.75, "low": 59.05, "close": 59.52, "volume": 793.27, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 59.34, "high": 60.98, "low": 59.11, "close": 60.91, "volume": 865.17, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 60.89, "high": 61.24, "low": 60.2, "close": 60.27, "volume": 1331.84, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 60.22, "high": 60.85, "low": 60.19, "close": 60.49, "volume": 1313.27, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 60.52, "high": 60.54, "low": 59.95, "close": 59.97, "volume": 500.43, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 60.25, "high": 60.93, "low": 59.91, "close": 60.78, "volume": 328.22, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 60.81, "high": 61.47, "low": 60.55, "close": 61.05, "volume": 845.69, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 61.1, "high": 61.85, "low": 60.98, "close": 61.54, "volume": 2072.52, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 61.72, "high": 62.56, "low": 61.62, "close": 61.94, "volume": 2080.06, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 61.93, "high": 61.97, "low": 61.17, "close": 61.58, "volume": 1004.12, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 61.57, "high": 61.84, "low": 61.18, "close": 61.84, "volume": 483.88, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 61.92, "high": 62.01, "low": 60.87, "close": 61.24, "volume": 1462.79, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 61.22, "high": 61.84, "low": 61.22, "close": 61.3, "volume": 290.44, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 61.3, "high": 61.58, "low": 60.8, "close": 60.8, "volume": 204.21, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 60.79, "high": 60.89, "low": 60.39, "close": 60.66, "volume": 583.53, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 60.6, "high": 61.53, "low": 60.49, "close": 61.43, "volume": 1508.45, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 61.4, "high": 61.58, "low": 60.8, "close": 60.8, "volume": 1033.7, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 60.81, "high": 61.0, "low": 60.23, "close": 60.71, "volume": 996.19, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 60.8, "high": 61.09, "low": 60.38, "close": 60.52, "volume": 1103.88, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 60.43, "high": 60.98, "low": 60.33, "close": 60.47, "volume": 1053.15, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 60.62, "high": 60.71, "low": 59.51, "close": 59.65, "volume": 912.43, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 59.86, "high": 60.52, "low": 59.7, "close": 60.0, "volume": 1247.3, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 59.91, "high": 59.91, "low": 58.6, "close": 59.05, "volume": 1622.68, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 58.91, "high": 59.06, "low": 58.14, "close": 58.68, "volume": 911.44, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 58.61, "high": 58.83, "low": 58.26, "close": 58.75, "volume": 998.78, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 58.79, "high": 59.48, "low": 58.49, "close": 59.15, "volume": 636.54, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 59.23, "high": 60.01, "low": 59.23, "close": 59.71, "volume": 859.25, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 59.6, "high": 59.77, "low": 59.23, "close": 59.65, "volume": 214.69, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 59.64, "high": 60.29, "low": 59.31, "close": 60.2, "volume": 549.8, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 60.29, "high": 60.5, "low": 60.02, "close": 60.02, "volume": 1133.32, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 60.05, "high": 60.74, "low": 60.01, "close": 60.25, "volume": 1170.82, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 60.25, "high": 60.4, "low": 60.0, "close": 60.0, "volume": 193.65, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 60.19, "high": 60.41, "low": 59.76, "close": 59.94, "volume": 335.35, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 59.85, "high": 59.85, "low": 59.36, "close": 59.71, "volume": 488.05, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 59.7, "high": 60.71, "low": 59.7, "close": 60.49, "volume": 932.88, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 60.52, "high": 61.13, "low": 60.3, "close": 61.12, "volume": 1440.59, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 61.1, "high": 61.82, "low": 60.79, "close": 61.14, "volume": 904.04, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 61.19, "high": 61.35, "low": 60.91, "close": 61.1, "volume": 866.01, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 61.0, "high": 62.16, "low": 60.93, "close": 61.83, "volume": 778.03, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 61.85, "high": 61.86, "low": 61.41, "close": 61.66, "volume": 194.34, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 61.95, "high": 61.95, "low": 60.95, "close": 61.48, "volume": 1370.28, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 61.42, "high": 61.62, "low": 60.67, "close": 60.67, "volume": 624.17, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 60.65, "high": 61.73, "low": 60.53, "close": 60.78, "volume": 1291.0, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 60.71, "high": 60.87, "low": 60.28, "close": 60.77, "volume": 594.86, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 60.68, "high": 61.73, "low": 60.57, "close": 61.53, "volume": 1342.59, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 61.54, "high": 61.78, "low": 60.93, "close": 61.76, "volume": 798.83, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 61.66, "high": 65.13, "low": 61.41, "close": 64.93, "volume": 8458.39, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 65.15, "high": 67.62, "low": 64.86, "close": 67.29, "volume": 5672.47, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 67.23, "high": 67.23, "low": 66.04, "close": 66.44, "volume": 3449.54, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 66.49, "high": 67.01, "low": 66.21, "close": 67.01, "volume": 485.26, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 66.86, "high": 66.87, "low": 66.42, "close": 66.52, "volume": 994.19, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 66.44, "high": 67.45, "low": 66.28, "close": 67.22, "volume": 1733.56, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 67.34, "high": 67.85, "low": 66.81, "close": 67.54, "volume": 995.28, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 67.56, "high": 67.66, "low": 66.85, "close": 66.97, "volume": 928.53, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 67.04, "high": 67.94, "low": 66.82, "close": 67.94, "volume": 952.44, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 67.95, "high": 69.48, "low": 67.89, "close": 68.59, "volume": 2172.2, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 68.62, "high": 68.77, "low": 68.09, "close": 68.09, "volume": 1373.44, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 68.1, "high": 68.54, "low": 67.17, "close": 67.54, "volume": 2571.72, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 67.49, "high": 67.75, "low": 66.92, "close": 66.92, "volume": 802.57, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 66.91, "high": 67.33, "low": 66.75, "close": 67.2, "volume": 737.44, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 67.31, "high": 67.31, "low": 66.15, "close": 66.22, "volume": 572.55, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 66.42, "high": 66.74, "low": 65.39, "close": 65.71, "volume": 1482.69, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 65.71, "high": 66.5, "low": 65.64, "close": 65.88, "volume": 1233.71, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 65.96, "high": 66.25, "low": 65.52, "close": 65.53, "volume": 487.26, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 65.59, "high": 66.35, "low": 65.46, "close": 65.85, "volume": 1183.45, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 65.91, "high": 66.1, "low": 63.93, "close": 64.07, "volume": 2545.33, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 64.01, "high": 64.3, "low": 61.24, "close": 61.64, "volume": 5113.64, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 61.56, "high": 61.56, "low": 57.7, "close": 58.41, "volume": 8140.67, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 58.26, "high": 59.33, "low": 57.97, "close": 58.94, "volume": 3504.38, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 58.94, "high": 59.25, "low": 58.05, "close": 58.05, "volume": 1257.84, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 58.1, "high": 58.38, "low": 56.68, "close": 58.19, "volume": 2819.95, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 58.12, "high": 58.6, "low": 57.0, "close": 58.52, "volume": 3940.6, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 58.47, "high": 59.55, "low": 57.95, "close": 59.49, "volume": 1557.25, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 59.56, "high": 59.92, "low": 59.14, "close": 59.29, "volume": 503.69, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 59.25, "high": 59.25, "low": 58.59, "close": 58.65, "volume": 766.31, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 58.8, "high": 59.35, "low": 58.8, "close": 59.01, "volume": 1022.13, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 58.92, "high": 59.4, "low": 57.91, "close": 58.54, "volume": 1538.35, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 58.59, "high": 58.66, "low": 57.91, "close": 58.18, "volume": 1004.1, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 58.05, "high": 58.84, "low": 58.05, "close": 58.51, "volume": 318.92, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 58.51, "high": 58.51, "low": 57.95, "close": 58.34, "volume": 1003.86, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 58.36, "high": 58.47, "low": 57.71, "close": 58.12, "volume": 2933.76, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 58.16, "high": 58.97, "low": 57.85, "close": 58.94, "volume": 2508.71, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 58.97, "high": 59.16, "low": 58.65, "close": 58.7, "volume": 1053.75, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 58.66, "high": 59.1, "low": 56.91, "close": 57.74, "volume": 2158.07, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 57.72, "high": 58.06, "low": 57.12, "close": 57.49, "volume": 1524.49, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 57.59, "high": 58.21, "low": 57.25, "close": 57.99, "volume": 917.51, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 58.02, "high": 58.1, "low": 56.8, "close": 56.99, "volume": 1331.54, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 57.08, "high": 57.57, "low": 56.03, "close": 56.46, "volume": 1325.68, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 56.65, "high": 58.08, "low": 56.48, "close": 56.8, "volume": 2267.19, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 56.93, "high": 57.09, "low": 55.14, "close": 55.53, "volume": 4686.05, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 55.62, "high": 57.16, "low": 55.31, "close": 57.13, "volume": 2821.81, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 56.95, "high": 58.0, "low": 56.63, "close": 56.63, "volume": 3679.57, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 56.77, "high": 57.41, "low": 56.3, "close": 57.38, "volume": 1796.55, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 57.44, "high": 57.5, "low": 56.67, "close": 56.69, "volume": 2154.37, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 56.67, "high": 56.98, "low": 56.3, "close": 56.84, "volume": 1545.32, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 56.61, "high": 57.61, "low": 56.49, "close": 57.2, "volume": 3985.11, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 57.23, "high": 57.61, "low": 56.84, "close": 57.47, "volume": 6206.99, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 57.56, "high": 57.57, "low": 56.81, "close": 56.84, "volume": 787.96, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 56.84, "high": 57.23, "low": 56.48, "close": 57.13, "volume": 1109.19, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 57.05, "high": 57.27, "low": 56.88, "close": 57.01, "volume": 972.2, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 57.22, "high": 57.31, "low": 56.65, "close": 56.7, "volume": 842.73, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 56.74, "high": 57.08, "low": 56.36, "close": 56.71, "volume": 1780.13, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 56.82, "high": 56.82, "low": 56.08, "close": 56.14, "volume": 1060.25, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 56.08, "high": 56.44, "low": 55.86, "close": 55.91, "volume": 839.25, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 55.91, "high": 56.09, "low": 55.22, "close": 55.22, "volume": 2092.66, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 55.37, "high": 56.11, "low": 55.26, "close": 56.1, "volume": 934.4, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 56.16, "high": 56.16, "low": 55.77, "close": 55.87, "volume": 721.4, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 55.8, "high": 56.24, "low": 55.66, "close": 56.14, "volume": 687.81, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 56.23, "high": 56.92, "low": 56.05, "close": 56.79, "volume": 1266.13, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 56.69, "high": 57.08, "low": 56.5, "close": 56.51, "volume": 495.19, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 56.44, "high": 56.98, "low": 56.41, "close": 56.81, "volume": 477.66, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 56.76, "high": 57.04, "low": 56.52, "close": 56.61, "volume": 1101.01, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 56.71, "high": 57.34, "low": 56.47, "close": 57.25, "volume": 639.7, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 57.27, "high": 57.27, "low": 56.3, "close": 56.57, "volume": 1131.01, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 56.65, "high": 57.27, "low": 56.55, "close": 57.18, "volume": 755.05, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 57.21, "high": 57.32, "low": 56.84, "close": 57.27, "volume": 2143.29, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 57.15, "high": 57.45, "low": 57.0, "close": 57.24, "volume": 1603.99, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 57.32, "high": 57.32, "low": 56.97, "close": 57.0, "volume": 598.19, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 57.11, "high": 57.52, "low": 56.99, "close": 57.07, "volume": 1418.97, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 57.07, "high": 57.22, "low": 56.88, "close": 56.95, "volume": 838.97, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 56.87, "high": 56.87, "low": 56.32, "close": 56.5, "volume": 607.34, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 56.53, "high": 56.58, "low": 54.83, "close": 54.83, "volume": 978.7, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 54.89, "high": 55.35, "low": 53.21, "close": 53.84, "volume": 1837.77, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 53.99, "high": 55.96, "low": 53.93, "close": 55.08, "volume": 1784.31, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 55.07, "high": 55.38, "low": 54.21, "close": 54.21, "volume": 954.41, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 54.44, "high": 54.71, "low": 53.17, "close": 53.41, "volume": 2034.35, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 53.53, "high": 53.6, "low": 52.4, "close": 53.21, "volume": 1764.58, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 53.27, "high": 53.55, "low": 52.71, "close": 53.4, "volume": 1613.47, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 53.5, "high": 54.03, "low": 53.39, "close": 53.48, "volume": 1451.18, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 53.45, "high": 53.97, "low": 53.33, "close": 53.74, "volume": 537.93, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 53.93, "high": 54.73, "low": 53.8, "close": 54.43, "volume": 831.39, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 54.49, "high": 54.79, "low": 53.65, "close": 53.94, "volume": 608.56, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 54.08, "high": 54.52, "low": 53.74, "close": 54.27, "volume": 763.41, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 54.3, "high": 54.37, "low": 53.03, "close": 53.46, "volume": 2419.22, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 53.49, "high": 54.45, "low": 53.39, "close": 54.23, "volume": 1348.53, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 54.25, "high": 54.66, "low": 53.85, "close": 54.08, "volume": 1517.44, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 53.98, "high": 54.22, "low": 53.24, "close": 53.31, "volume": 685.92, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 53.2, "high": 53.21, "low": 51.6, "close": 51.62, "volume": 2765.43, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 51.67, "high": 52.34, "low": 51.4, "close": 52.34, "volume": 2447.08, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 52.33, "high": 52.86, "low": 52.04, "close": 52.04, "volume": 2905.46, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 52.1, "high": 52.79, "low": 51.97, "close": 51.97, "volume": 5001.93, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 52.1, "high": 52.1, "low": 50.68, "close": 51.5, "volume": 4011.64, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 51.5, "high": 53.04, "low": 51.07, "close": 53.01, "volume": 1513.1, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 53.04, "high": 53.21, "low": 52.56, "close": 52.83, "volume": 1400.79, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 52.81, "high": 52.81, "low": 52.06, "close": 52.41, "volume": 1212.6, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 52.48, "high": 52.75, "low": 52.38, "close": 52.71, "volume": 1028.71, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 52.59, "high": 52.61, "low": 51.69, "close": 51.88, "volume": 820.07, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 51.77, "high": 51.89, "low": 51.09, "close": 51.74, "volume": 819.1, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 51.87, "high": 53.04, "low": 51.72, "close": 52.62, "volume": 1698.06, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 52.6, "high": 52.6, "low": 51.55, "close": 51.55, "volume": 2033.62, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 51.52, "high": 51.53, "low": 49.98, "close": 50.64, "volume": 3210.13, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 50.67, "high": 51.57, "low": 50.66, "close": 50.95, "volume": 1449.91, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 50.82, "high": 51.93, "low": 50.82, "close": 51.14, "volume": 730.94, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 51.2, "high": 51.61, "low": 50.28, "close": 50.28, "volume": 1780.8, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 50.43, "high": 50.77, "low": 49.96, "close": 50.57, "volume": 2609.63, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 50.55, "high": 50.91, "low": 50.07, "close": 50.2, "volume": 1111.18, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 50.24, "high": 50.94, "low": 49.95, "close": 50.94, "volume": 735.86, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 50.75, "high": 51.1, "low": 50.19, "close": 50.26, "volume": 923.56, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 50.38, "high": 50.51, "low": 47.47, "close": 48.03, "volume": 4753.39, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 48.1, "high": 49.56, "low": 48.04, "close": 49.48, "volume": 2341.37, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 49.42, "high": 49.72, "low": 48.79, "close": 48.89, "volume": 2449.18, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 48.88, "high": 50.43, "low": 48.37, "close": 49.37, "volume": 3102.95, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 49.34, "high": 49.43, "low": 48.0, "close": 48.27, "volume": 3416.32, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 48.13, "high": 48.63, "low": 46.74, "close": 47.22, "volume": 2278.92, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 47.4, "high": 47.9, "low": 44.91, "close": 45.41, "volume": 3486.37, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 45.22, "high": 45.67, "low": 44.13, "close": 44.44, "volume": 7746.22, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 44.36, "high": 44.88, "low": 42.2, "close": 44.0, "volume": 3847.81, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 43.92, "high": 44.63, "low": 42.75, "close": 43.94, "volume": 4907.98, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 43.95, "high": 46.54, "low": 43.95, "close": 45.02, "volume": 3596.57, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 45.01, "high": 45.9, "low": 44.36, "close": 44.57, "volume": 2274.63, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 44.62, "high": 45.0, "low": 43.92, "close": 44.15, "volume": 1069.55, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 44.22, "high": 44.56, "low": 41.12, "close": 41.2, "volume": 3794.89, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 41.31, "high": 43.02, "low": 39.99, "close": 42.68, "volume": 6995.78, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 42.61, "high": 43.79, "low": 42.0, "close": 42.41, "volume": 3398.25, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 42.52, "high": 43.52, "low": 41.87, "close": 42.65, "volume": 3614.82, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 42.88, "high": 43.68, "low": 42.05, "close": 42.05, "volume": 3618.74, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 42.04, "high": 44.98, "low": 41.84, "close": 44.7, "volume": 8823.24, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 44.59, "high": 46.92, "low": 44.55, "close": 46.72, "volume": 7028.34, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 46.66, "high": 49.01, "low": 46.27, "close": 47.76, "volume": 7138.6, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 47.75, "high": 47.96, "low": 46.25, "close": 46.25, "volume": 5075.05, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 46.26, "high": 48.25, "low": 46.16, "close": 47.33, "volume": 4655.19, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 47.45, "high": 47.75, "low": 46.4, "close": 46.46, "volume": 4660.92, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 46.55, "high": 47.68, "low": 46.36, "close": 46.9, "volume": 6858.62, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 46.86, "high": 48.27, "low": 46.73, "close": 47.98, "volume": 8493.15, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 48.01, "high": 49.73, "low": 47.54, "close": 49.5, "volume": 11450.64, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 49.5, "high": 49.98, "low": 48.28, "close": 48.9, "volume": 10966.62, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 48.91, "high": 50.33, "low": 46.61, "close": 46.7, "volume": 12227.47, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 46.73, "high": 48.25, "low": 45.52, "close": 47.26, "volume": 9662.66, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 47.37, "high": 47.75, "low": 45.97, "close": 46.72, "volume": 9515.55, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 46.72, "high": 48.63, "low": 46.72, "close": 48.48, "volume": 9275.85, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 48.49, "high": 48.5, "low": 47.04, "close": 47.17, "volume": 6452.41, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 47.15, "high": 47.35, "low": 45.59, "close": 45.76, "volume": 4612.09, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 45.77, "high": 45.96, "low": 44.0, "close": 44.11, "volume": 5534.52, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 44.15, "high": 44.56, "low": 42.32, "close": 42.46, "volume": 1747.27, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 42.53, "high": 44.48, "low": 42.39, "close": 43.89, "volume": 4227.34, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 43.91, "high": 45.15, "low": 43.61, "close": 44.58, "volume": 7774.23, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 44.44, "high": 46.26, "low": 44.21, "close": 45.22, "volume": 9824.37, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 45.08, "high": 45.25, "low": 43.58, "close": 43.68, "volume": 7763.08, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 43.67, "high": 45.61, "low": 43.35, "close": 44.87, "volume": 5313.99, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 44.83, "high": 45.14, "low": 43.49, "close": 43.63, "volume": 3007.64, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 43.64, "high": 44.14, "low": 40.97, "close": 41.06, "volume": 7090.81, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 41.11, "high": 43.29, "low": 40.58, "close": 41.23, "volume": 7013.75, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 41.42, "high": 41.61, "low": 37.06, "close": 37.34, "volume": 3839.95, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 37.53, "high": 38.99, "low": 32.57, "close": 36.61, "volume": 17747.3, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 36.61, "high": 38.58, "low": 35.89, "close": 38.42, "volume": 31562.42, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 38.29, "high": 41.27, "low": 37.09, "close": 41.1, "volume": 15457.0, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 41.07, "high": 41.46, "low": 39.19, "close": 39.19, "volume": 8555.79, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 39.16, "high": 39.67, "low": 37.39, "close": 37.6, "volume": 6463.88, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 37.57, "high": 40.01, "low": 26.19, "close": 28.06, "volume": 29662.14, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 27.94, "high": 37.38, "low": 27.63, "close": 34.86, "volume": 40754.21, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 34.76, "high": 36.86, "low": 33.8, "close": 35.42, "volume": 26402.39, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 35.49, "high": 35.49, "low": 33.32, "close": 34.36, "volume": 13526.59, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 34.41, "high": 34.88, "low": 31.05, "close": 31.85, "volume": 14467.0, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 31.79, "high": 32.66, "low": 29.97, "close": 31.44, "volume": 13413.87, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 31.38, "high": 32.69, "low": 31.28, "close": 31.38, "volume": 19353.05, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 31.44, "high": 31.81, "low": 30.09, "close": 30.49, "volume": 6219.48, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 30.6, "high": 31.4, "low": 27.92, "close": 28.24, "volume": 14180.68, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 28.31, "high": 31.36, "low": 27.59, "close": 30.31, "volume": 10445.56, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 30.34, "high": 31.01, "low": 29.37, "close": 30.76, "volume": 10937.05, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 30.79, "high": 32.16, "low": 30.03, "close": 31.19, "volume": 8959.44, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 31.22, "high": 33.61, "low": 30.87, "close": 32.36, "volume": 17554.93, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 32.43, "high": 33.52, "low": 31.67, "close": 31.72, "volume": 13024.33, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 31.93, "high": 32.21, "low": 30.04, "close": 30.09, "volume": 12430.6, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 30.0, "high": 30.52, "low": 28.63, "close": 28.8, "volume": 15743.98, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 28.67, "high": 29.61, "low": 27.37, "close": 27.9, "volume": 19967.93, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 27.92, "high": 28.05, "low": 25.28, "close": 26.35, "volume": 10417.21, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 26.4, "high": 27.84, "low": 25.32, "close": 25.55, "volume": 11638.88, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 25.3, "high": 28.97, "low": 23.45, "close": 28.18, "volume": 8657.36, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 28.28, "high": 28.73, "low": 27.17, "close": 27.53, "volume": 3408.61, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 27.5, "high": 28.94, "low": 27.31, "close": 27.97, "volume": 5494.22, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 27.98, "high": 29.84, "low": 27.61, "close": 29.19, "volume": 3205.17, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 29.1, "high": 29.74, "low": 28.08, "close": 28.29, "volume": 2703.78, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 28.36, "high": 29.96, "low": 27.69, "close": 29.8, "volume": 3353.7, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 29.8, "high": 30.29, "low": 28.19, "close": 28.6, "volume": 6324.05, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 28.61, "high": 32.06, "low": 28.38, "close": 32.01, "volume": 6503.54, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 32.12, "high": 33.92, "low": 30.66, "close": 30.68, "volume": 12392.75, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 30.65, "high": 33.09, "low": 30.48, "close": 32.88, "volume": 9463.78, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 32.89, "high": 33.21, "low": 30.72, "close": 30.82, "volume": 7670.03, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 30.76, "high": 31.12, "low": 29.88, "close": 29.88, "volume": 3428.42, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 29.86, "high": 30.91, "low": 29.49, "close": 30.41, "volume": 7681.66, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 30.33, "high": 30.48, "low": 29.2, "close": 29.88, "volume": 4135.24, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 29.91, "high": 29.91, "low": 28.74, "close": 29.05, "volume": 1977.36, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 28.97, "high": 29.39, "low": 28.27, "close": 29.39, "volume": 3137.72, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 29.4, "high": 30.95, "low": 29.4, "close": 30.27, "volume": 2067.28, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 30.2, "high": 30.83, "low": 29.56, "close": 30.83, "volume": 2448.46, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 30.76, "high": 31.98, "low": 30.43, "close": 30.81, "volume": 5439.39, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 30.77, "high": 32.54, "low": 30.7, "close": 32.06, "volume": 5626.02, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 32.13, "high": 34.49, "low": 32.05, "close": 33.56, "volume": 7661.27, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 33.6, "high": 34.82, "low": 33.01, "close": 34.53, "volume": 4017.77, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 34.54, "high": 36.0, "low": 33.87, "close": 34.78, "volume": 5116.23, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 34.82, "high": 35.41, "low": 34.46, "close": 34.95, "volume": 2480.99, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 34.83, "high": 34.83, "low": 33.51, "close": 33.51, "volume": 2019.07, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 33.74, "high": 35.13, "low": 33.74, "close": 34.71, "volume": 1769.1, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 34.77, "high": 35.56, "low": 34.11, "close": 34.16, "volume": 1523.38, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 34.08, "high": 35.19, "low": 33.78, "close": 34.99, "volume": 1717.05, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 35.21, "high": 36.31, "low": 34.32, "close": 36.19, "volume": 1766.34, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 36.33, "high": 36.33, "low": 35.01, "close": 35.86, "volume": 5004.19, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 35.79, "high": 36.92, "low": 34.67, "close": 36.9, "volume": 4793.94, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 36.92, "high": 37.94, "low": 36.84, "close": 37.36, "volume": 3233.06, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 37.28, "high": 37.59, "low": 35.25, "close": 35.68, "volume": 2815.34, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 35.49, "high": 36.1, "low": 34.01, "close": 34.15, "volume": 2547.04, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 34.2, "high": 34.94, "low": 33.2, "close": 33.23, "volume": 1199.84, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 33.35, "high": 34.09, "low": 32.88, "close": 34.03, "volume": 2590.12, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 33.85, "high": 33.89, "low": 33.01, "close": 33.31, "volume": 1004.91, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 33.32, "high": 33.57, "low": 32.6, "close": 32.65, "volume": 1133.38, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 32.55, "high": 33.76, "low": 32.51, "close": 33.71, "volume": 337.52, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 33.68, "high": 34.6, "low": 32.99, "close": 33.17, "volume": 1796.12, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 33.21, "high": 33.29, "low": 31.7, "close": 32.18, "volume": 3931.1, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 32.19, "high": 32.83, "low": 32.0, "close": 32.46, "volume": 2661.27, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 32.33, "high": 33.27, "low": 32.01, "close": 32.88, "volume": 971.47, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 33.02, "high": 33.48, "low": 32.39, "close": 32.77, "volume": 1360.34, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 32.76, "high": 33.27, "low": 32.47, "close": 32.62, "volume": 811.06, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 32.39, "high": 32.77, "low": 31.21, "close": 31.54, "volume": 790.33, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 31.45, "high": 32.27, "low": 31.26, "close": 31.98, "volume": 893.87, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 31.92, "high": 32.48, "low": 31.81, "close": 32.23, "volume": 413.08, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 32.3, "high": 32.45, "low": 31.75, "close": 31.75, "volume": 200.77, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 31.82, "high": 32.35, "low": 31.69, "close": 32.35, "volume": 471.67, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 32.07, "high": 33.23, "low": 32.03, "close": 32.17, "volume": 1996.39, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 31.94, "high": 32.05, "low": 31.12, "close": 31.26, "volume": 663.78, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 31.2, "high": 31.2, "low": 30.2, "close": 30.76, "volume": 1222.42, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 30.52, "high": 30.96, "low": 30.07, "close": 30.32, "volume": 2151.67, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 30.49, "high": 30.56, "low": 29.73, "close": 29.78, "volume": 994.33, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 29.66, "high": 30.1, "low": 29.33, "close": 29.98, "volume": 710.95, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 29.9, "high": 30.5, "low": 29.62, "close": 29.88, "volume": 373.54, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 29.84, "high": 31.51, "low": 29.44, "close": 30.91, "volume": 1583.99, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 30.91, "high": 31.85, "low": 30.75, "close": 31.77, "volume": 2008.35, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 31.78, "high": 32.56, "low": 31.67, "close": 31.78, "volume": 1464.57, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 31.6, "high": 31.92, "low": 31.14, "close": 31.29, "volume": 1224.32, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 31.29, "high": 32.43, "low": 31.29, "close": 31.89, "volume": 1294.7, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 31.85, "high": 33.25, "low": 31.7, "close": 32.77, "volume": 715.96, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 32.84, "high": 34.14, "low": 32.69, "close": 33.88, "volume": 1818.52, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 33.85, "high": 34.32, "low": 33.44, "close": 33.94, "volume": 3002.38, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 33.97, "high": 34.44, "low": 33.24, "close": 33.27, "volume": 2265.74, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 33.28, "high": 33.28, "low": 32.54, "close": 32.86, "volume": 1623.39, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 32.97, "high": 33.06, "low": 32.02, "close": 32.31, "volume": 1884.53, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 32.37, "high": 32.53, "low": 31.88, "close": 32.44, "volume": 1147.26, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 32.45, "high": 32.77, "low": 32.2, "close": 32.24, "volume": 962.65, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 32.31, "high": 33.83, "low": 32.0, "close": 33.46, "volume": 2227.86, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 33.57, "high": 33.89, "low": 33.25, "close": 33.8, "volume": 1747.99, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 33.81, "high": 34.23, "low": 33.31, "close": 33.35, "volume": 2982.45, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 33.31, "high": 33.6, "low": 33.0, "close": 33.11, "volume": 779.53, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 33.04, "high": 33.71, "low": 32.89, "close": 33.53, "volume": 983.38, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 33.56, "high": 34.49, "low": 33.17, "close": 34.41, "volume": 1403.44, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 34.44, "high": 35.2, "low": 33.97, "close": 34.85, "volume": 3071.87, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 34.84, "high": 35.33, "low": 34.31, "close": 34.54, "volume": 1763.94, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 34.5, "high": 34.62, "low": 34.01, "close": 34.28, "volume": 1182.18, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 34.29, "high": 35.22, "low": 33.82, "close": 34.52, "volume": 2915.21, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 34.52, "high": 35.13, "low": 34.11, "close": 34.45, "volume": 3580.73, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 34.44, "high": 35.45, "low": 34.25, "close": 35.15, "volume": 1935.39, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 35.25, "high": 35.49, "low": 34.75, "close": 34.84, "volume": 1899.25, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 34.84, "high": 35.47, "low": 34.53, "close": 35.09, "volume": 1874.83, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 35.12, "high": 35.17, "low": 34.68, "close": 35.17, "volume": 848.25, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 35.15, "high": 36.03, "low": 34.96, "close": 36.0, "volume": 2359.82, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 36.01, "high": 36.45, "low": 35.5, "close": 36.37, "volume": 3081.18, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 36.37, "high": 37.04, "low": 36.0, "close": 36.01, "volume": 3291.56, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 36.02, "high": 36.71, "low": 35.75, "close": 36.57, "volume": 3595.94, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 36.46, "high": 36.46, "low": 34.94, "close": 35.26, "volume": 5442.45, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 35.25, "high": 35.31, "low": 34.56, "close": 34.8, "volume": 1920.23, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 34.8, "high": 34.8, "low": 34.28, "close": 34.67, "volume": 2637.01, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 34.71, "high": 34.77, "low": 33.96, "close": 34.15, "volume": 1547.22, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 34.17, "high": 34.17, "low": 33.63, "close": 34.06, "volume": 1328.69, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 34.08, "high": 34.58, "low": 33.99, "close": 34.16, "volume": 1268.0, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 34.11, "high": 34.11, "low": 32.66, "close": 32.78, "volume": 2460.5, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 32.69, "high": 33.55, "low": 32.47, "close": 33.28, "volume": 2593.59, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 33.33, "high": 34.1, "low": 33.29, "close": 33.96, "volume": 2216.75, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 33.87, "high": 33.89, "low": 31.58, "close": 31.74, "volume": 8916.34, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 31.77, "high": 33.5, "low": 31.44, "close": 33.42, "volume": 8082.99, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 33.39, "high": 33.39, "low": 32.72, "close": 32.82, "volume": 3245.18, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 32.77, "high": 33.93, "low": 32.43, "close": 33.15, "volume": 5388.81, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 33.13, "high": 33.58, "low": 32.49, "close": 32.5, "volume": 6453.86, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 32.5, "high": 33.08, "low": 32.29, "close": 32.62, "volume": 5929.72, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 32.55, "high": 33.0, "low": 32.08, "close": 32.65, "volume": 3728.76, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 32.67, "high": 32.88, "low": 32.0, "close": 32.17, "volume": 4176.15, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 32.11, "high": 33.14, "low": 32.06, "close": 32.93, "volume": 3647.09, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 32.94, "high": 33.51, "low": 32.82, "close": 33.28, "volume": 3297.69, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 33.28, "high": 33.51, "low": 32.7, "close": 32.94, "volume": 2378.73, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 32.91, "high": 33.27, "low": 32.79, "close": 33.21, "volume": 3169.8, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 33.24, "high": 33.92, "low": 33.18, "close": 33.91, "volume": 1462.33, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 33.96, "high": 34.04, "low": 33.2, "close": 33.41, "volume": 1155.91, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 33.36, "high": 33.36, "low": 32.39, "close": 32.54, "volume": 1026.77, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 32.6, "high": 33.6, "low": 32.49, "close": 33.42, "volume": 2916.31, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 33.5, "high": 33.83, "low": 32.91, "close": 33.54, "volume": 2457.41, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 33.62, "high": 33.86, "low": 33.22, "close": 33.51, "volume": 1831.63, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 33.52, "high": 34.49, "low": 33.44, "close": 34.24, "volume": 3418.72, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 34.23, "high": 34.7, "low": 33.95, "close": 34.6, "volume": 1788.46, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 34.6, "high": 34.66, "low": 34.15, "close": 34.57, "volume": 1451.33, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 34.51, "high": 34.79, "low": 34.19, "close": 34.79, "volume": 1686.95, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 34.79, "high": 34.79, "low": 33.39, "close": 33.86, "volume": 2467.46, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 33.86, "high": 34.52, "low": 33.81, "close": 34.23, "volume": 1908.19, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 34.24, "high": 34.73, "low": 34.21, "close": 34.52, "volume": 1104.56, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 34.57, "high": 34.57, "low": 34.15, "close": 34.43, "volume": 1581.0, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 34.36, "high": 34.71, "low": 34.16, "close": 34.17, "volume": 2524.29, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 34.14, "high": 35.37, "low": 34.06, "close": 35.18, "volume": 4141.39, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 35.23, "high": 35.77, "low": 35.0, "close": 35.03, "volume": 3325.68, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 35.06, "high": 35.27, "low": 33.47, "close": 33.47, "volume": 4820.69, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 33.51, "high": 33.93, "low": 33.3, "close": 33.43, "volume": 3777.97, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 33.41, "high": 33.73, "low": 32.86, "close": 33.71, "volume": 2200.75, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 33.5, "high": 33.92, "low": 33.08, "close": 33.08, "volume": 1953.1, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 33.07, "high": 33.56, "low": 32.21, "close": 33.06, "volume": 5628.0, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 33.04, "high": 33.94, "low": 32.92, "close": 33.35, "volume": 2835.67, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 33.32, "high": 33.65, "low": 33.17, "close": 33.21, "volume": 853.25, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 33.17, "high": 34.17, "low": 33.17, "close": 34.17, "volume": 209.1, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 34.11, "high": 34.64, "low": 34.09, "close": 34.14, "volume": 890.96, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 34.21, "high": 34.67, "low": 34.21, "close": 34.46, "volume": 1024.89, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 34.35, "high": 35.14, "low": 34.28, "close": 34.75, "volume": 725.06, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 34.76, "high": 34.76, "low": 33.75, "close": 33.84, "volume": 2078.62, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 33.83, "high": 34.18, "low": 33.78, "close": 34.1, "volume": 1176.18, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 34.05, "high": 34.12, "low": 33.18, "close": 33.3, "volume": 3825.83, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 33.25, "high": 33.78, "low": 33.16, "close": 33.39, "volume": 1603.13, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 33.48, "high": 34.0, "low": 33.46, "close": 33.72, "volume": 1527.64, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 33.74, "high": 34.0, "low": 33.17, "close": 33.17, "volume": 954.89, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 33.23, "high": 33.56, "low": 33.13, "close": 33.55, "volume": 944.25, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 33.56, "high": 33.59, "low": 33.15, "close": 33.46, "volume": 972.12, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 33.47, "high": 33.47, "low": 32.87, "close": 33.35, "volume": 1710.82, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 33.35, "high": 33.6, "low": 33.35, "close": 33.52, "volume": 2231.08, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 33.62, "high": 33.63, "low": 33.07, "close": 33.09, "volume": 1558.42, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 33.13, "high": 33.25, "low": 32.26, "close": 32.33, "volume": 2322.76, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 32.31, "high": 32.46, "low": 31.56, "close": 31.6, "volume": 7351.29, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 31.67, "high": 32.14, "low": 30.94, "close": 31.28, "volume": 4190.32, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 31.25, "high": 31.26, "low": 30.24, "close": 30.49, "volume": 4002.2, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 30.48, "high": 30.84, "low": 30.03, "close": 30.47, "volume": 2390.27, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 30.46, "high": 30.75, "low": 30.13, "close": 30.34, "volume": 1759.39, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 30.39, "high": 30.79, "low": 30.18, "close": 30.67, "volume": 2641.69, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 30.78, "high": 31.27, "low": 30.78, "close": 31.07, "volume": 3209.23, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 31.04, "high": 31.04, "low": 30.42, "close": 30.72, "volume": 2404.14, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 30.68, "high": 30.93, "low": 30.48, "close": 30.66, "volume": 501.5, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 30.67, "high": 30.99, "low": 30.37, "close": 30.48, "volume": 1331.88, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 30.49, "high": 30.73, "low": 29.37, "close": 29.57, "volume": 1473.89, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 29.57, "high": 30.05, "low": 29.48, "close": 29.59, "volume": 3531.14, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 29.54, "high": 30.07, "low": 28.74, "close": 28.87, "volume": 4072.4, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 28.93, "high": 29.69, "low": 28.5, "close": 29.55, "volume": 5080.24, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 29.51, "high": 30.05, "low": 29.46, "close": 29.78, "volume": 2579.33, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 29.85, "high": 30.07, "low": 29.43, "close": 29.43, "volume": 2355.29, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 29.47, "high": 29.55, "low": 28.73, "close": 28.77, "volume": 2764.79, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 28.75, "high": 29.93, "low": 28.75, "close": 29.85, "volume": 2677.98, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 29.83, "high": 29.86, "low": 29.16, "close": 29.4, "volume": 2535.82, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 29.43, "high": 29.43, "low": 28.34, "close": 28.34, "volume": 4082.99, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 28.3, "high": 28.52, "low": 27.76, "close": 28.13, "volume": 7624.07, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 28.07, "high": 28.28, "low": 27.52, "close": 28.15, "volume": 3341.44, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 28.13, "high": 29.39, "low": 27.86, "close": 29.27, "volume": 5836.88, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 29.31, "high": 29.38, "low": 28.7, "close": 29.15, "volume": 4978.89, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 29.15, "high": 30.39, "low": 28.77, "close": 29.19, "volume": 7479.76, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 29.19, "high": 30.92, "low": 29.19, "close": 30.35, "volume": 13313.49, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 30.41, "high": 31.88, "low": 30.17, "close": 31.16, "volume": 12444.44, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 31.15, "high": 31.26, "low": 30.33, "close": 30.44, "volume": 3932.59, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 30.5, "high": 30.77, "low": 30.05, "close": 30.52, "volume": 2768.81, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 30.54, "high": 30.68, "low": 30.1, "close": 30.31, "volume": 3056.61, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 30.34, "high": 30.48, "low": 29.58, "close": 29.58, "volume": 4667.89, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 29.6, "high": 29.97, "low": 29.6, "close": 29.91, "volume": 3460.43, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 29.91, "high": 30.08, "low": 29.63, "close": 29.73, "volume": 1363.56, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 29.59, "high": 29.59, "low": 28.93, "close": 29.36, "volume": 1154.82, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 29.49, "high": 30.57, "low": 29.49, "close": 30.41, "volume": 1347.24, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 30.34, "high": 30.58, "low": 30.07, "close": 30.29, "volume": 1239.53, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 30.25, "high": 31.47, "low": 29.9, "close": 31.24, "volume": 6469.49, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 31.18, "high": 31.2, "low": 30.28, "close": 30.29, "volume": 1962.83, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 30.39, "high": 30.47, "low": 29.67, "close": 29.68, "volume": 805.88, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 29.76, "high": 30.28, "low": 29.56, "close": 29.94, "volume": 1525.94, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 29.84, "high": 30.48, "low": 29.73, "close": 30.48, "volume": 1406.55, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 30.42, "high": 30.45, "low": 29.34, "close": 29.58, "volume": 1340.23, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 29.63, "high": 30.31, "low": 29.4, "close": 30.03, "volume": 638.18, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 30.04, "high": 30.63, "low": 29.97, "close": 30.29, "volume": 1914.46, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 30.31, "high": 31.25, "low": 30.03, "close": 30.95, "volume": 3549.89, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 31.01, "high": 31.65, "low": 30.9, "close": 31.59, "volume": 2652.28, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 31.66, "high": 31.88, "low": 30.95, "close": 31.32, "volume": 2845.44, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 31.37, "high": 31.37, "low": 30.42, "close": 30.75, "volume": 987.82, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 30.76, "high": 31.72, "low": 30.48, "close": 31.25, "volume": 2875.52, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 31.3, "high": 31.38, "low": 29.56, "close": 29.66, "volume": 4139.89, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 29.67, "high": 29.67, "low": 28.58, "close": 28.65, "volume": 3618.13, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 28.68, "high": 28.68, "low": 27.85, "close": 28.25, "volume": 3591.98, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 28.1, "high": 28.82, "low": 27.91, "close": 28.68, "volume": 2704.18, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 28.66, "high": 28.66, "low": 27.97, "close": 28.43, "volume": 2380.84, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 28.39, "high": 29.43, "low": 28.31, "close": 29.42, "volume": 2174.01, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 29.4, "high": 29.46, "low": 28.8, "close": 28.95, "volume": 940.24, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 29.06, "high": 29.37, "low": 28.83, "close": 29.02, "volume": 648.6, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 29.09, "high": 29.27, "low": 28.9, "close": 29.02, "volume": 859.25, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 29.01, "high": 29.3, "low": 28.76, "close": 28.76, "volume": 750.67, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 28.85, "high": 29.11, "low": 28.47, "close": 28.93, "volume": 1094.1, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 28.96, "high": 28.96, "low": 28.18, "close": 28.8, "volume": 1138.13, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 28.89, "high": 29.35, "low": 28.86, "close": 29.26, "volume": 1041.52, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 29.28, "high": 29.52, "low": 29.02, "close": 29.45, "volume": 1390.26, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 29.5, "high": 29.52, "low": 29.09, "close": 29.09, "volume": 826.58, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 29.22, "high": 29.22, "low": 28.98, "close": 29.09, "volume": 784.81, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 29.2, "high": 29.4, "low": 28.95, "close": 29.36, "volume": 2926.31, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 29.37, "high": 29.77, "low": 29.1, "close": 29.49, "volume": 2038.87, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 29.49, "high": 29.69, "low": 29.44, "close": 29.44, "volume": 508.17, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 29.47, "high": 29.48, "low": 29.2, "close": 29.28, "volume": 1700.95, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 29.31, "high": 29.46, "low": 29.07, "close": 29.14, "volume": 672.49, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 29.18, "high": 29.21, "low": 28.8, "close": 29.11, "volume": 301.14, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 29.08, "high": 29.2, "low": 28.62, "close": 29.02, "volume": 693.85, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 29.04, "high": 29.45, "low": 29.04, "close": 29.25, "volume": 571.13, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 29.27, "high": 29.94, "low": 29.22, "close": 29.94, "volume": 641.39, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 29.93, "high": 30.01, "low": 29.6, "close": 29.94, "volume": 1110.36, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 29.96, "high": 30.58, "low": 29.79, "close": 30.12, "volume": 1893.18, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 30.12, "high": 30.33, "low": 29.76, "close": 29.81, "volume": 1523.26, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 29.79, "high": 30.01, "low": 29.61, "close": 29.83, "volume": 353.59, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 29.86, "high": 30.09, "low": 29.48, "close": 29.59, "volume": 358.44, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 29.58, "high": 29.83, "low": 29.49, "close": 29.62, "volume": 676.71, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 29.59, "high": 29.69, "low": 29.22, "close": 29.22, "volume": 553.04, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 29.2, "high": 29.65, "low": 29.17, "close": 29.65, "volume": 1332.61, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 29.69, "high": 30.08, "low": 29.67, "close": 29.89, "volume": 906.74, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 29.97, "high": 30.29, "low": 29.78, "close": 29.99, "volume": 977.48, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 30.02, "high": 30.09, "low": 29.73, "close": 29.82, "volume": 688.93, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 29.76, "high": 29.77, "low": 29.3, "close": 29.61, "volume": 836.11, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 29.64, "high": 29.75, "low": 29.42, "close": 29.72, "volume": 597.81, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 29.66, "high": 29.67, "low": 29.3, "close": 29.4, "volume": 504.79, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 29.38, "high": 29.98, "low": 29.35, "close": 29.56, "volume": 791.66, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 29.6, "high": 29.94, "low": 29.54, "close": 29.88, "volume": 666.9, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 29.94, "high": 29.94, "low": 29.01, "close": 29.62, "volume": 4059.66, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 29.63, "high": 29.94, "low": 29.57, "close": 29.94, "volume": 1030.18, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 29.87, "high": 30.9, "low": 29.87, "close": 30.81, "volume": 2948.26, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 30.84, "high": 30.92, "low": 30.39, "close": 30.41, "volume": 901.51, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 30.37, "high": 30.53, "low": 29.94, "close": 30.16, "volume": 1412.11, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 30.16, "high": 31.16, "low": 30.16, "close": 30.94, "volume": 2812.5, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 31.01, "high": 31.3, "low": 30.86, "close": 31.1, "volume": 1726.44, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 31.09, "high": 32.44, "low": 31.09, "close": 32.22, "volume": 9476.31, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 32.37, "high": 32.72, "low": 31.44, "close": 31.52, "volume": 2576.45, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 31.46, "high": 31.6, "low": 31.16, "close": 31.41, "volume": 1535.62, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 31.35, "high": 31.87, "low": 31.14, "close": 31.14, "volume": 2412.3, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 31.14, "high": 31.44, "low": 31.09, "close": 31.37, "volume": 747.02, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 31.33, "high": 31.38, "low": 30.93, "close": 31.07, "volume": 862.34, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 31.03, "high": 31.43, "low": 30.81, "close": 31.0, "volume": 1802.86, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 30.98, "high": 31.25, "low": 30.86, "close": 31.02, "volume": 579.93, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 30.97, "high": 32.16, "low": 30.97, "close": 31.93, "volume": 2959.64, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 31.98, "high": 32.46, "low": 31.68, "close": 31.73, "volume": 1744.15, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 31.68, "high": 32.23, "low": 31.42, "close": 31.95, "volume": 3267.9, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 31.88, "high": 31.92, "low": 31.32, "close": 31.33, "volume": 1078.73, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 31.35, "high": 31.35, "low": 30.87, "close": 31.11, "volume": 1439.51, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 31.11, "high": 31.34, "low": 30.92, "close": 31.23, "volume": 752.68, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 31.22, "high": 31.62, "low": 30.94, "close": 31.05, "volume": 1712.31, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 31.1, "high": 31.3, "low": 30.97, "close": 31.23, "volume": 1206.23, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 31.31, "high": 32.14, "low": 31.31, "close": 32.14, "volume": 1875.9, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 32.16, "high": 32.5, "low": 31.94, "close": 32.07, "volume": 599.8, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 32.17, "high": 32.34, "low": 31.57, "close": 31.77, "volume": 935.2, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 31.74, "high": 32.08, "low": 31.35, "close": 31.98, "volume": 1444.97, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 32.02, "high": 32.19, "low": 31.72, "close": 32.09, "volume": 1348.46, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 32.1, "high": 32.55, "low": 32.09, "close": 32.16, "volume": 1907.86, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 32.23, "high": 32.53, "low": 31.9, "close": 32.02, "volume": 3313.55, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 31.94, "high": 32.47, "low": 31.56, "close": 31.77, "volume": 4375.33, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 31.79, "high": 31.79, "low": 30.99, "close": 31.34, "volume": 4194.39, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 31.33, "high": 32.26, "low": 31.33, "close": 31.89, "volume": 991.2, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 31.88, "high": 33.01, "low": 31.82, "close": 32.11, "volume": 3738.64, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 32.12, "high": 32.12, "low": 31.7, "close": 31.75, "volume": 1325.91, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 31.72, "high": 31.83, "low": 31.13, "close": 31.22, "volume": 1447.84, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 31.21, "high": 31.21, "low": 29.88, "close": 29.92, "volume": 5148.66, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 29.9, "high": 30.55, "low": 29.74, "close": 30.34, "volume": 2499.71, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 30.35, "high": 30.47, "low": 30.0, "close": 30.01, "volume": 672.47, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 30.0, "high": 30.0, "low": 28.85, "close": 29.21, "volume": 2653.13, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 29.15, "high": 29.17, "low": 28.54, "close": 29.03, "volume": 2475.15, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 29.03, "high": 29.49, "low": 28.85, "close": 29.23, "volume": 2257.5, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 29.27, "high": 29.47, "low": 29.05, "close": 29.39, "volume": 1288.45, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 29.38, "high": 29.54, "low": 29.23, "close": 29.47, "volume": 1424.92, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 29.45, "high": 29.49, "low": 29.11, "close": 29.22, "volume": 1195.3, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 29.19, "high": 29.5, "low": 29.05, "close": 29.31, "volume": 1176.77, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 29.3, "high": 29.64, "low": 29.24, "close": 29.31, "volume": 1082.07, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 29.4, "high": 29.56, "low": 29.11, "close": 29.33, "volume": 698.89, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 29.35, "high": 29.4, "low": 29.14, "close": 29.26, "volume": 908.07, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 29.25, "high": 29.25, "low": 28.61, "close": 28.61, "volume": 1950.1, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 28.6, "high": 28.89, "low": 28.21, "close": 28.89, "volume": 2087.41, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 28.84, "high": 28.88, "low": 28.57, "close": 28.78, "volume": 960.51, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 28.82, "high": 28.96, "low": 28.45, "close": 28.62, "volume": 1627.91, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 28.61, "high": 28.75, "low": 28.31, "close": 28.44, "volume": 715.27, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 28.49, "high": 28.49, "low": 27.05, "close": 27.19, "volume": 4835.18, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 27.2, "high": 27.79, "low": 26.9, "close": 27.45, "volume": 5311.01, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 27.43, "high": 28.99, "low": 27.41, "close": 28.8, "volume": 4762.4, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 28.8, "high": 29.02, "low": 28.16, "close": 28.41, "volume": 2146.73, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 28.42, "high": 28.42, "low": 27.87, "close": 28.31, "volume": 1411.07, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 28.33, "high": 28.67, "low": 28.11, "close": 28.18, "volume": 2908.79, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 28.2, "high": 28.72, "low": 28.12, "close": 28.45, "volume": 1799.48, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 28.49, "high": 28.85, "low": 28.38, "close": 28.75, "volume": 1021.15, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 28.87, "high": 29.3, "low": 28.8, "close": 29.02, "volume": 1354.3, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 29.04, "high": 29.18, "low": 28.79, "close": 28.96, "volume": 997.53, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 29.04, "high": 29.45, "low": 28.94, "close": 29.06, "volume": 1613.66, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 29.06, "high": 29.06, "low": 28.68, "close": 28.79, "volume": 793.89, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 28.72, "high": 28.96, "low": 28.54, "close": 28.96, "volume": 857.4, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 28.99, "high": 29.6, "low": 28.89, "close": 29.54, "volume": 1850.2, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 29.52, "high": 29.6, "low": 29.04, "close": 29.54, "volume": 1415.08, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 29.42, "high": 29.42, "low": 29.05, "close": 29.09, "volume": 721.03, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 29.06, "high": 29.14, "low": 28.43, "close": 28.57, "volume": 545.25, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 28.54, "high": 28.86, "low": 28.23, "close": 28.69, "volume": 512.37, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 28.66, "high": 28.78, "low": 28.34, "close": 28.37, "volume": 409.14, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 28.38, "high": 28.76, "low": 28.14, "close": 28.68, "volume": 655.21, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 28.68, "high": 28.72, "low": 28.39, "close": 28.61, "volume": 477.62, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 28.66, "high": 28.73, "low": 28.2, "close": 28.21, "volume": 208.33, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 28.16, "high": 28.16, "low": 27.6, "close": 27.77, "volume": 1038.73, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 27.71, "high": 28.06, "low": 27.64, "close": 28.06, "volume": 561.47, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 27.96, "high": 28.53, "low": 27.81, "close": 28.43, "volume": 730.1, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 28.32, "high": 28.59, "low": 28.23, "close": 28.24, "volume": 440.42, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 28.26, "high": 28.29, "low": 27.85, "close": 27.96, "volume": 772.91, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 27.93, "high": 27.95, "low": 27.31, "close": 27.54, "volume": 1028.75, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 27.58, "high": 27.68, "low": 27.4, "close": 27.47, "volume": 1781.76, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 27.44, "high": 27.97, "low": 27.11, "close": 27.82, "volume": 3460.72, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 27.8, "high": 27.94, "low": 27.32, "close": 27.35, "volume": 986.76, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 27.3, "high": 27.65, "low": 27.19, "close": 27.58, "volume": 455.76, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 27.63, "high": 27.71, "low": 27.45, "close": 27.71, "volume": 641.72, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 27.72, "high": 27.79, "low": 27.46, "close": 27.57, "volume": 705.22, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 27.57, "high": 27.58, "low": 27.17, "close": 27.21, "volume": 364.55, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 27.26, "high": 28.0, "low": 27.26, "close": 27.71, "volume": 1329.6, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 27.8, "high": 27.92, "low": 27.42, "close": 27.54, "volume": 904.19, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 27.61, "high": 27.84, "low": 27.46, "close": 27.69, "volume": 745.5, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 27.65, "high": 27.66, "low": 27.35, "close": 27.66, "volume": 799.15, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 27.61, "high": 27.61, "low": 27.23, "close": 27.23, "volume": 226.56, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 27.24, "high": 27.35, "low": 25.93, "close": 26.27, "volume": 2306.6, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 26.25, "high": 26.25, "low": 25.61, "close": 25.75, "volume": 3403.65, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 25.71, "high": 25.82, "low": 25.29, "close": 25.52, "volume": 1614.52, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 25.47, "high": 25.52, "low": 23.27, "close": 24.28, "volume": 9783.69, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 24.25, "high": 24.76, "low": 24.19, "close": 24.63, "volume": 1614.78, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 24.62, "high": 24.73, "low": 24.34, "close": 24.34, "volume": 790.16, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 24.37, "high": 24.52, "low": 23.95, "close": 24.22, "volume": 3833.93, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 24.17, "high": 24.5, "low": 23.85, "close": 24.17, "volume": 2745.49, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 24.12, "high": 24.58, "low": 22.88, "close": 24.5, "volume": 5459.13, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 24.49, "high": 25.07, "low": 24.44, "close": 24.81, "volume": 3271.85, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 24.98, "high": 25.25, "low": 24.62, "close": 24.94, "volume": 1699.93, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 24.86, "high": 25.63, "low": 24.81, "close": 25.32, "volume": 2242.75, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 25.25, "high": 25.35, "low": 24.86, "close": 25.26, "volume": 362.78, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 25.07, "high": 25.11, "low": 24.56, "close": 24.56, "volume": 944.76, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 24.56, "high": 24.57, "low": 24.07, "close": 24.08, "volume": 935.98, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 24.05, "high": 24.58, "low": 24.01, "close": 24.17, "volume": 1095.79, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 24.33, "high": 24.61, "low": 24.27, "close": 24.43, "volume": 588.43, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 24.41, "high": 24.6, "low": 23.91, "close": 24.05, "volume": 1748.49, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 24.0, "high": 24.16, "low": 23.36, "close": 23.44, "volume": 2600.04, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 23.39, "high": 23.66, "low": 23.05, "close": 23.21, "volume": 1931.03, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 23.21, "high": 23.35, "low": 22.14, "close": 22.31, "volume": 9342.41, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 22.17, "high": 22.61, "low": 21.92, "close": 22.3, "volume": 4493.45, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 22.31, "high": 23.34, "low": 22.3, "close": 22.87, "volume": 2738.17, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 22.89, "high": 23.1, "low": 22.03, "close": 22.11, "volume": 11736.21, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 22.17, "high": 22.61, "low": 21.69, "close": 22.04, "volume": 4117.93, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 22.06, "high": 22.85, "low": 21.76, "close": 22.72, "volume": 3855.68, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 22.81, "high": 23.21, "low": 22.47, "close": 22.48, "volume": 2341.47, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 22.48, "high": 22.7, "low": 22.02, "close": 22.17, "volume": 2464.43, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 22.11, "high": 22.47, "low": 21.88, "close": 22.39, "volume": 922.91, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 22.38, "high": 22.56, "low": 21.49, "close": 21.71, "volume": 1401.49, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 21.73, "high": 22.55, "low": 21.66, "close": 22.31, "volume": 2265.89, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 22.31, "high": 23.43, "low": 22.13, "close": 23.11, "volume": 5002.14, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 23.03, "high": 23.78, "low": 22.8, "close": 23.68, "volume": 2033.25, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 23.67, "high": 23.85, "low": 22.7, "close": 22.83, "volume": 2292.07, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 22.7, "high": 23.23, "low": 22.52, "close": 22.96, "volume": 1850.26, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 22.87, "high": 23.09, "low": 22.43, "close": 22.43, "volume": 723.29, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 22.45, "high": 22.62, "low": 21.86, "close": 21.91, "volume": 757.86, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 22.01, "high": 22.18, "low": 21.58, "close": 21.62, "volume": 482.85, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 21.69, "high": 22.4, "low": 21.39, "close": 22.15, "volume": 3066.6, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 22.1, "high": 23.82, "low": 22.02, "close": 22.74, "volume": 5126.4, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 22.78, "high": 23.09, "low": 22.63, "close": 22.63, "volume": 438.35, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 22.7, "high": 23.0, "low": 22.57, "close": 22.71, "volume": 305.49, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 22.81, "high": 22.81, "low": 22.18, "close": 22.51, "volume": 469.34, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 22.58, "high": 23.66, "low": 22.46, "close": 23.48, "volume": 2131.46, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 23.53, "high": 23.57, "low": 22.73, "close": 22.75, "volume": 700.59, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 22.73, "high": 22.75, "low": 22.19, "close": 22.5, "volume": 539.61, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 22.35, "high": 22.81, "low": 22.22, "close": 22.78, "volume": 442.92, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 22.83, "high": 23.16, "low": 22.65, "close": 23.03, "volume": 1014.02, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 23.06, "high": 23.55, "low": 22.88, "close": 23.51, "volume": 1506.09, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 23.47, "high": 23.47, "low": 23.1, "close": 23.27, "volume": 588.76, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 23.26, "high": 23.27, "low": 22.87, "close": 22.95, "volume": 989.34, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 23.0, "high": 23.07, "low": 22.65, "close": 22.72, "volume": 602.75, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 22.75, "high": 22.75, "low": 22.54, "close": 22.55, "volume": 236.58, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 22.55, "high": 22.69, "low": 22.34, "close": 22.5, "volume": 362.55, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 22.49, "high": 22.88, "low": 22.49, "close": 22.74, "volume": 258.87, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 22.7, "high": 23.5, "low": 22.46, "close": 23.16, "volume": 2728.2, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 23.13, "high": 24.08, "low": 22.9, "close": 23.66, "volume": 3034.68, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 23.73, "high": 23.9, "low": 23.53, "close": 23.56, "volume": 1390.73, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 23.53, "high": 24.99, "low": 23.53, "close": 24.56, "volume": 5084.93, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 24.52, "high": 24.65, "low": 24.22, "close": 24.26, "volume": 1155.67, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 24.27, "high": 24.55, "low": 24.01, "close": 24.31, "volume": 2199.31, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 24.3, "high": 24.97, "low": 24.3, "close": 24.87, "volume": 2091.61, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 24.84, "high": 25.73, "low": 24.67, "close": 25.43, "volume": 6278.88, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 25.45, "high": 25.5, "low": 25.07, "close": 25.2, "volume": 1343.11, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 25.23, "high": 25.44, "low": 24.86, "close": 24.88, "volume": 557.43, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 24.88, "high": 24.88, "low": 24.67, "close": 24.67, "volume": 699.46, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 24.65, "high": 25.29, "low": 24.64, "close": 24.85, "volume": 1072.54, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 24.72, "high": 24.99, "low": 24.44, "close": 24.65, "volume": 608.67, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 24.61, "high": 24.91, "low": 24.03, "close": 24.21, "volume": 2267.35, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 24.16, "high": 24.2, "low": 23.77, "close": 24.04, "volume": 994.12, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 23.99, "high": 24.37, "low": 23.91, "close": 24.37, "volume": 551.74, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 24.21, "high": 24.46, "low": 23.92, "close": 24.03, "volume": 477.16, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 23.96, "high": 24.32, "low": 23.92, "close": 24.32, "volume": 312.86, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 24.33, "high": 24.85, "low": 24.29, "close": 24.76, "volume": 1577.77, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 24.73, "high": 24.76, "low": 24.52, "close": 24.74, "volume": 219.38, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 24.75, "high": 25.93, "low": 24.75, "close": 25.38, "volume": 1791.88, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 25.47, "high": 25.69, "low": 25.01, "close": 25.1, "volume": 875.93, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 25.16, "high": 25.68, "low": 25.16, "close": 25.62, "volume": 485.22, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 25.65, "high": 26.36, "low": 25.53, "close": 26.05, "volume": 1428.35, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 26.09, "high": 26.58, "low": 26.04, "close": 26.37, "volume": 668.53, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 26.35, "high": 26.98, "low": 26.21, "close": 26.5, "volume": 3576.58, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 26.59, "high": 26.78, "low": 26.4, "close": 26.66, "volume": 427.16, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 26.51, "high": 26.51, "low": 25.94, "close": 26.11, "volume": 930.02, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 26.18, "high": 26.27, "low": 25.85, "close": 25.92, "volume": 648.89, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 25.86, "high": 26.09, "low": 25.69, "close": 25.79, "volume": 645.91, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 25.68, "high": 25.86, "low": 25.51, "close": 25.51, "volume": 389.93, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 25.51, "high": 25.51, "low": 25.25, "close": 25.25, "volume": 152.23, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 25.38, "high": 25.52, "low": 25.29, "close": 25.44, "volume": 366.36, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 25.48, "high": 25.95, "low": 25.39, "close": 25.95, "volume": 332.52, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 25.96, "high": 26.27, "low": 25.67, "close": 26.22, "volume": 1586.06, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 26.09, "high": 26.39, "low": 25.97, "close": 26.21, "volume": 429.43, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 26.22, "high": 26.23, "low": 25.38, "close": 25.42, "volume": 1472.66, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 25.42, "high": 26.84, "low": 25.42, "close": 26.79, "volume": 2040.92, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 26.84, "high": 27.63, "low": 26.78, "close": 27.24, "volume": 4395.66, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 27.43, "high": 27.57, "low": 26.88, "close": 27.08, "volume": 2876.1, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 27.19, "high": 27.23, "low": 26.63, "close": 26.85, "volume": 1292.11, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 26.86, "high": 27.65, "low": 26.8, "close": 27.65, "volume": 1775.11, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 27.56, "high": 28.44, "low": 27.46, "close": 27.64, "volume": 2186.19, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 27.7, "high": 28.21, "low": 27.4, "close": 27.97, "volume": 2820.08, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 28.02, "high": 28.11, "low": 27.61, "close": 27.74, "volume": 653.87, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 27.8, "high": 27.86, "low": 27.22, "close": 27.44, "volume": 970.75, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 27.47, "high": 27.54, "low": 26.77, "close": 26.83, "volume": 1122.01, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 26.79, "high": 26.99, "low": 26.57, "close": 26.76, "volume": 1147.26, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 26.8, "high": 27.28, "low": 26.26, "close": 26.78, "volume": 1703.09, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 26.83, "high": 26.83, "low": 26.21, "close": 26.72, "volume": 1508.87, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 26.71, "high": 27.26, "low": 26.56, "close": 26.63, "volume": 1170.25, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 26.67, "high": 27.09, "low": 26.67, "close": 27.05, "volume": 1010.84, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 26.96, "high": 27.39, "low": 26.69, "close": 27.18, "volume": 712.28, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 27.1, "high": 27.29, "low": 26.96, "close": 27.02, "volume": 556.14, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 26.97, "high": 27.18, "low": 26.86, "close": 27.18, "volume": 334.38, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 27.08, "high": 27.32, "low": 26.75, "close": 26.93, "volume": 406.19, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 26.85, "high": 27.72, "low": 26.74, "close": 27.53, "volume": 4640.67, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 27.56, "high": 28.31, "low": 27.33, "close": 27.69, "volume": 2626.6, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 27.82, "high": 27.83, "low": 27.23, "close": 27.65, "volume": 1983.14, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 27.68, "high": 27.76, "low": 27.32, "close": 27.67, "volume": 398.52, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 27.67, "high": 28.52, "low": 27.57, "close": 27.9, "volume": 2034.94, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 27.85, "high": 28.42, "low": 27.61, "close": 27.9, "volume": 1864.76, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 27.93, "high": 28.87, "low": 27.93, "close": 28.71, "volume": 2128.7, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 28.71, "high": 29.11, "low": 28.1, "close": 28.31, "volume": 1974.64, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 28.4, "high": 28.42, "low": 27.27, "close": 27.38, "volume": 3342.26, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 27.43, "high": 27.93, "low": 27.37, "close": 27.61, "volume": 1101.9, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 27.6, "high": 27.69, "low": 26.53, "close": 26.68, "volume": 1322.05, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 26.62, "high": 27.1, "low": 26.43, "close": 27.06, "volume": 1739.03, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 27.11, "high": 27.36, "low": 27.07, "close": 27.09, "volume": 829.06, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 27.12, "high": 27.12, "low": 26.5, "close": 26.56, "volume": 756.78, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 26.69, "high": 27.06, "low": 26.51, "close": 26.96, "volume": 555.06, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 27.01, "high": 27.35, "low": 27.01, "close": 27.15, "volume": 479.41, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 27.14, "high": 27.19, "low": 26.48, "close": 26.72, "volume": 1311.2, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 26.74, "high": 27.06, "low": 25.74, "close": 26.0, "volume": 2462.39, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 25.91, "high": 26.46, "low": 25.56, "close": 26.29, "volume": 1058.32, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 26.4, "high": 27.24, "low": 26.07, "close": 27.01, "volume": 1285.68, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 27.04, "high": 27.36, "low": 26.64, "close": 26.74, "volume": 1387.54, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 26.69, "high": 26.88, "low": 26.3, "close": 26.66, "volume": 274.14, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 26.69, "high": 26.77, "low": 26.07, "close": 26.18, "volume": 170.21, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 26.05, "high": 26.25, "low": 25.95, "close": 26.01, "volume": 440.99, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 26.19, "high": 26.4, "low": 26.19, "close": 26.4, "volume": 126.08, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 26.42, "high": 26.45, "low": 26.27, "close": 26.27, "volume": 189.52, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 26.28, "high": 26.58, "low": 26.22, "close": 26.58, "volume": 169.35, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 26.59, "high": 26.78, "low": 26.3, "close": 26.3, "volume": 302.49, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 26.43, "high": 27.01, "low": 26.27, "close": 26.96, "volume": 1129.82, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 26.91, "high": 26.91, "low": 26.51, "close": 26.78, "volume": 605.42, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 26.82, "high": 26.82, "low": 26.26, "close": 26.49, "volume": 438.06, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 26.31, "high": 26.31, "low": 25.73, "close": 25.94, "volume": 1325.1, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 25.96, "high": 25.98, "low": 25.32, "close": 25.82, "volume": 695.02, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 25.8, "high": 25.88, "low": 25.37, "close": 25.5, "volume": 216.86, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 25.49, "high": 25.89, "low": 25.47, "close": 25.77, "volume": 258.99, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 25.81, "high": 25.96, "low": 25.51, "close": 25.51, "volume": 346.71, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 25.59, "high": 25.82, "low": 25.44, "close": 25.79, "volume": 392.72, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 25.74, "high": 26.01, "low": 25.65, "close": 26.01, "volume": 142.1, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 26.01, "high": 26.09, "low": 25.65, "close": 25.68, "volume": 1043.58, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 25.8, "high": 25.9, "low": 25.51, "close": 25.7, "volume": 207.33, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 25.71, "high": 26.21, "low": 25.58, "close": 26.1, "volume": 1552.09, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 26.02, "high": 26.53, "low": 25.94, "close": 26.53, "volume": 1508.61, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 26.58, "high": 26.77, "low": 25.07, "close": 25.38, "volume": 3692.03, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 25.4, "high": 25.5, "low": 24.66, "close": 24.67, "volume": 3399.08, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 24.7, "high": 24.99, "low": 24.5, "close": 24.84, "volume": 2138.53, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 24.82, "high": 24.86, "low": 24.12, "close": 24.39, "volume": 1738.83, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 24.38, "high": 24.64, "low": 24.23, "close": 24.29, "volume": 1615.34, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 24.28, "high": 24.38, "low": 24.01, "close": 24.33, "volume": 1337.75, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 24.21, "high": 24.21, "low": 23.24, "close": 23.79, "volume": 2364.95, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 23.78, "high": 23.98, "low": 23.72, "close": 23.73, "volume": 172.54, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 23.71, "high": 23.91, "low": 23.62, "close": 23.89, "volume": 2632.08, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 23.9, "high": 24.15, "low": 23.68, "close": 23.68, "volume": 3226.14, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 23.66, "high": 23.7, "low": 22.99, "close": 23.27, "volume": 5307.45, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 23.26, "high": 23.63, "low": 23.21, "close": 23.44, "volume": 3067.96, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 23.42, "high": 23.53, "low": 23.17, "close": 23.37, "volume": 3238.48, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 23.38, "high": 23.42, "low": 22.69, "close": 22.86, "volume": 5137.62, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 22.89, "high": 23.31, "low": 22.76, "close": 23.22, "volume": 2990.83, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 23.23, "high": 23.52, "low": 22.97, "close": 23.38, "volume": 2792.99, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 23.38, "high": 23.53, "low": 23.1, "close": 23.47, "volume": 1773.31, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 23.51, "high": 23.74, "low": 23.46, "close": 23.6, "volume": 2543.76, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 23.56, "high": 23.74, "low": 23.45, "close": 23.63, "volume": 1806.32, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 23.58, "high": 23.7, "low": 23.39, "close": 23.46, "volume": 1248.4, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 23.44, "high": 23.82, "low": 23.33, "close": 23.68, "volume": 1110.34, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 23.63, "high": 24.12, "low": 23.58, "close": 24.12, "volume": 1570.76, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 24.07, "high": 24.13, "low": 23.85, "close": 23.94, "volume": 1573.61, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 23.97, "high": 23.99, "low": 23.24, "close": 23.58, "volume": 3274.22, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 23.5, "high": 23.87, "low": 23.47, "close": 23.73, "volume": 3296.37, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 23.74, "high": 24.55, "low": 23.74, "close": 24.31, "volume": 2057.64, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 24.3, "high": 24.63, "low": 24.23, "close": 24.44, "volume": 4802.85, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 24.47, "high": 24.65, "low": 24.19, "close": 24.3, "volume": 3113.27, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 24.29, "high": 24.5, "low": 24.04, "close": 24.1, "volume": 1745.92, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 24.08, "high": 24.32, "low": 24.0, "close": 24.32, "volume": 1321.78, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 24.3, "high": 24.47, "low": 24.2, "close": 24.2, "volume": 862.43, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 24.26, "high": 24.49, "low": 24.26, "close": 24.44, "volume": 455.29, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 24.5, "high": 24.89, "low": 24.46, "close": 24.6, "volume": 790.1, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 24.62, "high": 24.85, "low": 24.56, "close": 24.65, "volume": 345.73, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 24.62, "high": 24.62, "low": 24.27, "close": 24.31, "volume": 336.96, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 24.31, "high": 24.68, "low": 24.26, "close": 24.64, "volume": 313.73, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 24.63, "high": 24.63, "low": 24.28, "close": 24.31, "volume": 213.66, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 24.31, "high": 24.38, "low": 24.05, "close": 24.16, "volume": 857.93, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 24.19, "high": 24.23, "low": 23.72, "close": 23.72, "volume": 514.88, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 23.85, "high": 24.21, "low": 23.85, "close": 24.17, "volume": 445.9, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 24.14, "high": 24.25, "low": 23.91, "close": 23.91, "volume": 265.16, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 23.92, "high": 24.12, "low": 23.81, "close": 23.96, "volume": 830.79, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 23.89, "high": 24.03, "low": 23.66, "close": 23.77, "volume": 202.08, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 23.68, "high": 23.81, "low": 23.29, "close": 23.39, "volume": 164.48, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 23.39, "high": 23.39, "low": 22.86, "close": 22.89, "volume": 343.26, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 22.88, "high": 23.19, "low": 22.62, "close": 22.75, "volume": 805.48, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 22.84, "high": 23.0, "low": 22.54, "close": 22.66, "volume": 612.26, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 22.69, "high": 22.96, "low": 22.65, "close": 22.96, "volume": 1115.96, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 22.98, "high": 23.04, "low": 22.58, "close": 22.8, "volume": 192.36, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 22.75, "high": 22.84, "low": 22.61, "close": 22.84, "volume": 354.0, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 22.83, "high": 23.09, "low": 22.69, "close": 23.08, "volume": 198.0, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 23.13, "high": 23.19, "low": 22.76, "close": 22.88, "volume": 724.36, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 22.86, "high": 22.94, "low": 22.76, "close": 22.9, "volume": 267.8, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 22.95, "high": 22.96, "low": 22.76, "close": 22.89, "volume": 123.06, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 22.78, "high": 23.17, "low": 22.78, "close": 23.09, "volume": 541.51, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 23.14, "high": 23.39, "low": 23.11, "close": 23.29, "volume": 154.82, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 23.4, "high": 23.42, "low": 22.96, "close": 23.06, "volume": 159.45, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 23.0, "high": 23.05, "low": 22.81, "close": 23.0, "volume": 249.52, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 23.04, "high": 23.13, "low": 22.86, "close": 22.88, "volume": 165.39, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 22.83, "high": 22.83, "low": 22.39, "close": 22.49, "volume": 668.83, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 22.61, "high": 22.64, "low": 22.16, "close": 22.4, "volume": 349.92, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 22.41, "high": 22.47, "low": 22.35, "close": 22.35, "volume": 425.76, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 22.41, "high": 22.97, "low": 22.41, "close": 22.96, "volume": 293.41, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 22.9, "high": 23.09, "low": 22.88, "close": 22.98, "volume": 465.7, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 22.98, "high": 23.07, "low": 22.98, "close": 23.03, "volume": 64.33, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 23.01, "high": 23.25, "low": 23.01, "close": 23.25, "volume": 82.91, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 23.26, "high": 23.41, "low": 23.1, "close": 23.24, "volume": 106.69, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 23.22, "high": 23.22, "low": 23.08, "close": 23.08, "volume": 19.16, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 23.25, "high": 23.25, "low": 23.03, "close": 23.04, "volume": 36.04, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 23.14, "high": 23.19, "low": 23.01, "close": 23.03, "volume": 81.35, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 23.01, "high": 23.01, "low": 22.7, "close": 22.7, "volume": 193.13, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 22.75, "high": 22.96, "low": 22.75, "close": 22.81, "volume": 101.11, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 22.93, "high": 23.33, "low": 22.76, "close": 23.16, "volume": 642.47, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 23.14, "high": 23.58, "low": 23.08, "close": 23.32, "volume": 876.91, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 23.32, "high": 23.42, "low": 23.21, "close": 23.23, "volume": 564.09, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 23.21, "high": 23.38, "low": 23.11, "close": 23.29, "volume": 522.13, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 23.37, "high": 23.43, "low": 23.27, "close": 23.27, "volume": 88.49, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 23.26, "high": 23.26, "low": 23.11, "close": 23.2, "volume": 222.14, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 23.18, "high": 23.31, "low": 23.17, "close": 23.31, "volume": 239.5, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 23.32, "high": 24.42, "low": 23.27, "close": 24.1, "volume": 2143.67, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 24.05, "high": 24.32, "low": 23.95, "close": 24.31, "volume": 2041.39, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 24.11, "high": 24.64, "low": 24.11, "close": 24.58, "volume": 1189.33, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 24.62, "high": 24.62, "low": 24.27, "close": 24.27, "volume": 787.16, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 24.24, "high": 24.25, "low": 23.97, "close": 23.98, "volume": 670.27, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 23.96, "high": 24.15, "low": 23.96, "close": 24.12, "volume": 297.23, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 24.18, "high": 24.33, "low": 24.09, "close": 24.2, "volume": 494.52, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 24.26, "high": 24.26, "low": 23.98, "close": 24.07, "volume": 421.58, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 24.08, "high": 24.58, "low": 23.95, "close": 24.35, "volume": 508.92, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 24.36, "high": 24.55, "low": 24.23, "close": 24.4, "volume": 1228.58, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 24.37, "high": 25.12, "low": 24.35, "close": 24.76, "volume": 2237.5, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 24.77, "high": 25.18, "low": 24.77, "close": 25.05, "volume": 796.06, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 24.95, "high": 24.98, "low": 24.65, "close": 24.76, "volume": 354.12, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 24.7, "high": 24.85, "low": 24.48, "close": 24.48, "volume": 362.79, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 24.49, "high": 24.61, "low": 24.36, "close": 24.58, "volume": 1237.81, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 24.51, "high": 24.59, "low": 24.29, "close": 24.34, "volume": 193.57, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 24.36, "high": 24.4, "low": 24.16, "close": 24.16, "volume": 44.48, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 24.12, "high": 24.38, "low": 24.07, "close": 24.38, "volume": 193.2, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 24.42, "high": 24.63, "low": 24.33, "close": 24.63, "volume": 408.05, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 24.61, "high": 24.94, "low": 24.29, "close": 24.48, "volume": 479.67, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 24.49, "high": 24.76, "low": 24.49, "close": 24.68, "volume": 385.15, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 24.81, "high": 24.87, "low": 24.67, "close": 24.75, "volume": 209.82, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 24.66, "high": 24.78, "low": 24.56, "close": 24.71, "volume": 55.31, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 24.81, "high": 24.98, "low": 24.65, "close": 24.65, "volume": 421.75, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 24.64, "high": 24.82, "low": 24.56, "close": 24.82, "volume": 345.7, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 24.84, "high": 25.07, "low": 24.53, "close": 24.63, "volume": 773.66, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 24.64, "high": 24.64, "low": 24.1, "close": 24.21, "volume": 1083.89, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 24.09, "high": 25.11, "low": 24.07, "close": 24.86, "volume": 1094.13, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 24.95, "high": 25.96, "low": 24.9, "close": 25.73, "volume": 1812.32, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 25.83, "high": 26.0, "low": 25.56, "close": 25.82, "volume": 1422.21, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 25.85, "high": 26.52, "low": 25.8, "close": 26.49, "volume": 1595.88, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 26.42, "high": 26.62, "low": 26.38, "close": 26.53, "volume": 681.09, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 26.48, "high": 26.62, "low": 26.33, "close": 26.46, "volume": 298.32, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 26.49, "high": 27.6, "low": 26.48, "close": 27.6, "volume": 1628.57, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 27.61, "high": 27.76, "low": 27.07, "close": 27.16, "volume": 1032.79, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 27.23, "high": 27.64, "low": 27.17, "close": 27.29, "volume": 552.96, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 27.35, "high": 27.47, "low": 27.18, "close": 27.46, "volume": 800.19, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 27.49, "high": 27.52, "low": 27.27, "close": 27.27, "volume": 123.37, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 27.31, "high": 27.31, "low": 26.86, "close": 26.92, "volume": 1093.78, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 27.04, "high": 27.18, "low": 26.75, "close": 26.95, "volume": 468.31, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 27.05, "high": 27.06, "low": 26.65, "close": 26.79, "volume": 926.16, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 26.8, "high": 27.15, "low": 26.43, "close": 26.46, "volume": 631.55, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 26.43, "high": 26.61, "low": 26.1, "close": 26.49, "volume": 1047.59, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 26.45, "high": 26.46, "low": 25.56, "close": 25.68, "volume": 1280.92, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 25.74, "high": 25.96, "low": 25.55, "close": 25.96, "volume": 130.14, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 25.94, "high": 26.02, "low": 25.54, "close": 25.82, "volume": 473.8, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 25.74, "high": 26.01, "low": 25.61, "close": 26.01, "volume": 265.56, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 26.02, "high": 26.02, "low": 25.2, "close": 25.54, "volume": 898.0, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 25.52, "high": 26.23, "low": 25.52, "close": 26.23, "volume": 367.41, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 26.15, "high": 26.15, "low": 25.79, "close": 25.9, "volume": 480.32, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 25.78, "high": 26.02, "low": 25.69, "close": 26.02, "volume": 523.29, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 25.9, "high": 26.2, "low": 24.32, "close": 24.46, "volume": 3246.7, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 24.36, "high": 24.82, "low": 23.33, "close": 23.74, "volume": 2555.29, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 23.61, "high": 23.7, "low": 23.15, "close": 23.46, "volume": 1233.28, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 23.5, "high": 24.2, "low": 23.44, "close": 24.02, "volume": 1218.57, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 23.94, "high": 23.96, "low": 23.68, "close": 23.9, "volume": 509.79, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 23.86, "high": 23.9, "low": 23.51, "close": 23.79, "volume": 247.38, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 23.78, "high": 23.86, "low": 23.62, "close": 23.8, "volume": 218.86, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 23.78, "high": 23.95, "low": 23.78, "close": 23.91, "volume": 124.04, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 23.93, "high": 24.2, "low": 23.9, "close": 24.07, "volume": 143.55, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 24.04, "high": 24.04, "low": 23.74, "close": 23.82, "volume": 167.76, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 23.83, "high": 24.02, "low": 23.73, "close": 23.91, "volume": 74.8, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 23.9, "high": 23.9, "low": 23.4, "close": 23.66, "volume": 435.33, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 23.65, "high": 23.69, "low": 23.44, "close": 23.57, "volume": 289.12, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 23.65, "high": 24.2, "low": 23.61, "close": 23.92, "volume": 568.82, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 23.92, "high": 24.61, "low": 23.86, "close": 24.3, "volume": 2234.21, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 24.36, "high": 24.54, "low": 24.17, "close": 24.34, "volume": 728.89, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 24.33, "high": 24.37, "low": 24.09, "close": 24.3, "volume": 478.33, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 24.23, "high": 24.42, "low": 24.19, "close": 24.24, "volume": 78.76, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 24.25, "high": 24.75, "low": 24.25, "close": 24.53, "volume": 404.27, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 24.59, "high": 25.65, "low": 24.59, "close": 25.17, "volume": 3681.51, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 25.18, "high": 25.85, "low": 25.18, "close": 25.41, "volume": 2888.47, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 25.37, "high": 25.64, "low": 25.12, "close": 25.25, "volume": 259.21, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 25.26, "high": 25.36, "low": 24.13, "close": 24.66, "volume": 2783.61, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 24.67, "high": 24.96, "low": 24.37, "close": 24.55, "volume": 1544.07, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 24.62, "high": 24.92, "low": 24.4, "close": 24.75, "volume": 336.37, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 24.68, "high": 24.75, "low": 24.23, "close": 24.74, "volume": 402.47, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 24.78, "high": 25.44, "low": 24.76, "close": 24.86, "volume": 1046.92, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 24.72, "high": 24.72, "low": 23.76, "close": 23.9, "volume": 1283.17, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 23.93, "high": 24.46, "low": 23.85, "close": 24.17, "volume": 258.32, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 24.16, "high": 24.59, "low": 24.05, "close": 24.53, "volume": 996.28, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 24.6, "high": 24.61, "low": 24.23, "close": 24.23, "volume": 118.05, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 24.41, "high": 24.55, "low": 24.16, "close": 24.55, "volume": 89.95, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 24.46, "high": 24.74, "low": 24.33, "close": 24.68, "volume": 96.83, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 24.62, "high": 24.84, "low": 24.48, "close": 24.84, "volume": 213.98, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 24.67, "high": 24.75, "low": 24.46, "close": 24.49, "volume": 172.06, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 24.48, "high": 24.63, "low": 24.4, "close": 24.57, "volume": 140.86, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 24.56, "high": 24.56, "low": 24.1, "close": 24.23, "volume": 196.75, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 24.23, "high": 25.09, "low": 24.23, "close": 24.9, "volume": 2135.15, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 24.9, "high": 24.95, "low": 24.46, "close": 24.52, "volume": 446.4, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 24.49, "high": 24.69, "low": 24.49, "close": 24.59, "volume": 78.39, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 24.7, "high": 24.73, "low": 24.27, "close": 24.34, "volume": 337.89, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 24.32, "high": 24.43, "low": 24.27, "close": 24.4, "volume": 65.69, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 24.4, "high": 24.4, "low": 23.88, "close": 24.14, "volume": 405.51, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 24.14, "high": 24.24, "low": 24.0, "close": 24.07, "volume": 76.13, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 24.07, "high": 24.33, "low": 24.07, "close": 24.19, "volume": 43.28, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 24.24, "high": 24.42, "low": 24.24, "close": 24.42, "volume": 68.35, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 24.43, "high": 24.5, "low": 24.24, "close": 24.38, "volume": 218.97, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 24.33, "high": 24.73, "low": 24.33, "close": 24.54, "volume": 221.33, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 24.55, "high": 24.58, "low": 24.04, "close": 24.19, "volume": 297.01, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 24.2, "high": 24.2, "low": 23.81, "close": 23.81, "volume": 228.75, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 23.8, "high": 23.98, "low": 23.73, "close": 23.98, "volume": 134.57, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 23.99, "high": 24.09, "low": 23.92, "close": 24.08, "volume": 150.52, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 24.06, "high": 24.1, "low": 23.96, "close": 24.1, "volume": 111.64, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 24.04, "high": 24.29, "low": 24.04, "close": 24.26, "volume": 273.22, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 24.26, "high": 24.32, "low": 24.19, "close": 24.32, "volume": 23.34, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 24.33, "high": 24.64, "low": 24.33, "close": 24.64, "volume": 146.84, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 24.67, "high": 24.89, "low": 24.5, "close": 24.87, "volume": 235.04, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 24.86, "high": 25.24, "low": 24.86, "close": 24.95, "volume": 745.08, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 25.01, "high": 25.22, "low": 24.91, "close": 24.91, "volume": 541.13, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 24.92, "high": 24.92, "low": 24.63, "close": 24.63, "volume": 148.15, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 24.66, "high": 24.89, "low": 24.5, "close": 24.64, "volume": 1220.79, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 24.67, "high": 24.87, "low": 24.51, "close": 24.82, "volume": 343.28, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 24.84, "high": 24.99, "low": 24.62, "close": 24.62, "volume": 210.67, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 24.66, "high": 24.87, "low": 24.55, "close": 24.76, "volume": 453.49, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 24.79, "high": 25.17, "low": 24.65, "close": 25.17, "volume": 654.05, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 25.18, "high": 25.36, "low": 24.85, "close": 24.99, "volume": 271.54, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 24.96, "high": 24.96, "low": 24.62, "close": 24.67, "volume": 282.37, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 24.61, "high": 24.65, "low": 24.19, "close": 24.21, "volume": 382.33, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 24.19, "high": 24.43, "low": 24.11, "close": 24.37, "volume": 117.78, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 24.43, "high": 24.51, "low": 24.42, "close": 24.43, "volume": 448.62, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 24.42, "high": 24.45, "low": 24.2, "close": 24.27, "volume": 202.42, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 24.31, "high": 24.45, "low": 24.19, "close": 24.43, "volume": 190.8, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 24.45, "high": 24.49, "low": 23.81, "close": 24.11, "volume": 455.88, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 24.15, "high": 24.3, "low": 24.03, "close": 24.15, "volume": 1243.35, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 24.15, "high": 24.43, "low": 24.11, "close": 24.43, "volume": 230.37, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 24.45, "high": 24.86, "low": 24.45, "close": 24.65, "volume": 207.78, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 24.66, "high": 24.67, "low": 24.4, "close": 24.55, "volume": 192.26, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 24.59, "high": 24.75, "low": 24.55, "close": 24.57, "volume": 97.98, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 24.6, "high": 24.66, "low": 24.43, "close": 24.47, "volume": 73.69, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 24.46, "high": 24.5, "low": 24.29, "close": 24.33, "volume": 64.68, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 24.32, "high": 24.41, "low": 24.08, "close": 24.2, "volume": 113.29, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 24.22, "high": 24.27, "low": 23.73, "close": 23.81, "volume": 457.62, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 23.8, "high": 24.02, "low": 23.8, "close": 24.01, "volume": 129.86, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 24.02, "high": 24.15, "low": 24.01, "close": 24.03, "volume": 100.31, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 23.98, "high": 24.14, "low": 22.93, "close": 23.17, "volume": 2732.91, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 23.18, "high": 23.21, "low": 22.68, "close": 22.92, "volume": 1631.98, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 22.88, "high": 23.34, "low": 22.8, "close": 23.24, "volume": 726.57, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 23.18, "high": 23.24, "low": 22.91, "close": 22.91, "volume": 166.66, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 22.9, "high": 22.97, "low": 22.29, "close": 22.64, "volume": 1238.06, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 22.65, "high": 22.69, "low": 22.47, "close": 22.56, "volume": 66.98, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 22.5, "high": 22.5, "low": 22.32, "close": 22.34, "volume": 81.88, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 22.38, "high": 22.65, "low": 22.35, "close": 22.45, "volume": 123.57, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 22.58, "high": 22.61, "low": 22.39, "close": 22.39, "volume": 221.9, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 22.5, "high": 22.69, "low": 22.41, "close": 22.64, "volume": 325.49, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 22.64, "high": 22.64, "low": 22.46, "close": 22.52, "volume": 85.38, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 22.52, "high": 22.55, "low": 21.91, "close": 22.02, "volume": 486.7, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 22.06, "high": 22.47, "low": 22.06, "close": 22.47, "volume": 196.64, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 22.5, "high": 22.52, "low": 22.46, "close": 22.5, "volume": 28.53, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 22.48, "high": 22.52, "low": 22.36, "close": 22.45, "volume": 217.11, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 22.47, "high": 22.58, "low": 22.47, "close": 22.51, "volume": 24.69, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 22.53, "high": 22.72, "low": 22.53, "close": 22.66, "volume": 74.63, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 22.73, "high": 22.75, "low": 22.43, "close": 22.43, "volume": 84.39, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 22.49, "high": 22.69, "low": 22.49, "close": 22.69, "volume": 381.26, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 22.72, "high": 23.0, "low": 22.72, "close": 22.92, "volume": 161.13, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 22.86, "high": 22.86, "low": 22.14, "close": 22.14, "volume": 592.28, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 22.13, "high": 22.47, "low": 22.0, "close": 22.47, "volume": 569.83, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 22.32, "high": 22.32, "low": 22.03, "close": 22.03, "volume": 63.52, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 22.02, "high": 22.02, "low": 21.2, "close": 21.26, "volume": 981.31, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 21.41, "high": 21.56, "low": 20.81, "close": 20.88, "volume": 655.51, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 20.9, "high": 21.34, "low": 20.74, "close": 21.34, "volume": 370.47, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 21.19, "high": 21.19, "low": 20.32, "close": 20.42, "volume": 786.6, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 20.44, "high": 20.53, "low": 19.79, "close": 20.03, "volume": 1032.86, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 20.03, "high": 20.47, "low": 19.69, "close": 20.27, "volume": 895.39, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 20.26, "high": 20.37, "low": 20.07, "close": 20.19, "volume": 364.53, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 20.13, "high": 20.67, "low": 20.1, "close": 20.58, "volume": 444.95, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 20.51, "high": 20.68, "low": 20.37, "close": 20.37, "volume": 225.09, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 20.36, "high": 20.44, "low": 20.06, "close": 20.1, "volume": 392.63, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 20.1, "high": 20.46, "low": 20.07, "close": 20.31, "volume": 252.08, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 20.32, "high": 20.56, "low": 20.26, "close": 20.35, "volume": 361.5, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 20.34, "high": 20.39, "low": 19.71, "close": 19.9, "volume": 589.31, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 19.92, "high": 20.14, "low": 19.78, "close": 20.0, "volume": 312.67, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 20.0, "high": 20.01, "low": 19.18, "close": 19.28, "volume": 764.71, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 19.3, "high": 19.43, "low": 18.31, "close": 18.72, "volume": 2965.46, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 18.71, "high": 19.0, "low": 18.57, "close": 18.57, "volume": 917.81, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 18.7, "high": 18.87, "low": 18.26, "close": 18.34, "volume": 735.96, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 18.3, "high": 18.46, "low": 17.97, "close": 18.24, "volume": 933.14, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 18.35, "high": 18.81, "low": 18.32, "close": 18.61, "volume": 621.76, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 18.58, "high": 18.9, "low": 18.25, "close": 18.86, "volume": 839.64, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 18.8, "high": 19.11, "low": 18.67, "close": 18.77, "volume": 269.46, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 18.81, "high": 18.96, "low": 18.46, "close": 18.49, "volume": 190.89, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 18.43, "high": 18.72, "low": 18.29, "close": 18.29, "volume": 231.52, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 18.31, "high": 18.46, "low": 18.13, "close": 18.39, "volume": 475.12, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 18.47, "high": 18.57, "low": 18.21, "close": 18.21, "volume": 550.88, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 18.28, "high": 18.28, "low": 17.79, "close": 17.79, "volume": 175.19, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 17.97, "high": 19.03, "low": 17.53, "close": 18.79, "volume": 1892.05, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 18.81, "high": 19.32, "low": 18.76, "close": 19.04, "volume": 1553.98, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 18.96, "high": 19.19, "low": 18.72, "close": 18.78, "volume": 502.5, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 18.78, "high": 19.12, "low": 18.78, "close": 19.01, "volume": 194.12, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 18.87, "high": 18.87, "low": 18.6, "close": 18.69, "volume": 142.52, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 18.65, "high": 18.76, "low": 18.41, "close": 18.57, "volume": 281.26, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 18.5, "high": 18.7, "low": 18.32, "close": 18.35, "volume": 507.3, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 18.29, "high": 18.54, "low": 18.26, "close": 18.3, "volume": 381.38, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 18.26, "high": 18.26, "low": 17.81, "close": 17.81, "volume": 694.56, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 17.93, "high": 18.0, "low": 17.27, "close": 17.27, "volume": 358.1, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 17.39, "high": 17.49, "low": 16.22, "close": 16.27, "volume": 1389.82, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 16.36, "high": 16.56, "low": 15.89, "close": 16.17, "volume": 3614.49, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 16.19, "high": 16.47, "low": 15.97, "close": 16.06, "volume": 2185.07, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 16.03, "high": 16.65, "low": 15.62, "close": 16.37, "volume": 2534.21, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 16.37, "high": 17.14, "low": 16.32, "close": 16.4, "volume": 2374.21, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 16.42, "high": 16.57, "low": 15.91, "close": 15.94, "volume": 1483.45, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 15.9, "high": 16.4, "low": 15.81, "close": 16.16, "volume": 2058.65, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 16.16, "high": 16.37, "low": 15.46, "close": 15.59, "volume": 2008.65, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 15.64, "high": 15.71, "low": 14.91, "close": 14.91, "volume": 1881.92, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 14.87, "high": 15.47, "low": 14.69, "close": 15.05, "volume": 2152.24, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 15.05, "high": 15.55, "low": 14.97, "close": 15.09, "volume": 3640.58, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 15.12, "high": 15.22, "low": 14.63, "close": 14.98, "volume": 2347.97, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 15.03, "high": 15.64, "low": 14.91, "close": 14.91, "volume": 3093.74, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 14.94, "high": 15.5, "low": 14.84, "close": 15.39, "volume": 3003.09, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 15.39, "high": 15.42, "low": 14.69, "close": 15.17, "volume": 1747.95, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 15.16, "high": 15.98, "low": 15.08, "close": 15.8, "volume": 6428.79, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 15.78, "high": 16.89, "low": 15.64, "close": 16.3, "volume": 9533.27, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 16.32, "high": 16.37, "low": 15.78, "close": 16.07, "volume": 3541.41, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 16.06, "high": 16.43, "low": 15.94, "close": 16.03, "volume": 1851.94, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 15.95, "high": 16.24, "low": 15.92, "close": 16.13, "volume": 1529.41, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 16.13, "high": 17.1, "low": 16.12, "close": 16.45, "volume": 2231.74, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 16.38, "high": 16.51, "low": 16.01, "close": 16.01, "volume": 306.55, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 16.12, "high": 16.12, "low": 15.55, "close": 15.55, "volume": 384.94, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 15.55, "high": 16.16, "low": 15.36, "close": 16.11, "volume": 916.54, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 16.03, "high": 16.29, "low": 15.59, "close": 15.59, "volume": 1736.46, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 15.58, "high": 15.62, "low": 14.78, "close": 14.78, "volume": 2544.79, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 14.77, "high": 15.51, "low": 14.67, "close": 15.51, "volume": 5816.72, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 15.5, "high": 16.58, "low": 15.34, "close": 16.34, "volume": 3633.19, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 16.33, "high": 16.64, "low": 15.83, "close": 16.04, "volume": 2247.39, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 16.09, "high": 17.05, "low": 16.08, "close": 16.82, "volume": 3918.86, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 16.73, "high": 17.26, "low": 16.61, "close": 17.08, "volume": 1423.71, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 17.14, "high": 17.27, "low": 16.54, "close": 17.15, "volume": 1092.1, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 17.09, "high": 17.09, "low": 16.73, "close": 16.82, "volume": 346.45, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 16.85, "high": 17.07, "low": 16.43, "close": 16.43, "volume": 1491.46, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 16.43, "high": 16.57, "low": 16.24, "close": 16.32, "volume": 445.37, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 16.3, "high": 16.33, "low": 16.01, "close": 16.27, "volume": 487.09, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 16.33, "high": 16.57, "low": 15.8, "close": 16.37, "volume": 1486.1, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 16.35, "high": 16.85, "low": 16.14, "close": 16.54, "volume": 2360.74, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 16.57, "high": 16.66, "low": 16.09, "close": 16.52, "volume": 2786.14, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 16.52, "high": 16.98, "low": 16.37, "close": 16.76, "volume": 1357.22, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 16.63, "high": 16.83, "low": 16.18, "close": 16.26, "volume": 1630.08, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 16.24, "high": 16.53, "low": 16.08, "close": 16.14, "volume": 1205.51, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 16.06, "high": 16.3, "low": 16.05, "close": 16.08, "volume": 521.86, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 16.11, "high": 16.17, "low": 16.02, "close": 16.15, "volume": 212.26, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 16.15, "high": 16.15, "low": 15.82, "close": 16.0, "volume": 422.35, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 16.01, "high": 16.1, "low": 15.59, "close": 15.69, "volume": 613.29, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 15.7, "high": 15.98, "low": 15.7, "close": 15.92, "volume": 837.65, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 16.0, "high": 16.8, "low": 15.99, "close": 16.52, "volume": 2865.11, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 16.54, "high": 16.65, "low": 16.33, "close": 16.37, "volume": 1653.78, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 16.4, "high": 16.77, "low": 16.4, "close": 16.71, "volume": 586.6, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 16.63, "high": 16.63, "low": 16.22, "close": 16.34, "volume": 467.58, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 16.37, "high": 16.39, "low": 15.7, "close": 15.71, "volume": 2770.54, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 15.69, "high": 15.69, "low": 15.24, "close": 15.51, "volume": 1096.24, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 15.55, "high": 15.58, "low": 15.09, "close": 15.4, "volume": 1374.76, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 15.38, "high": 15.48, "low": 15.13, "close": 15.48, "volume": 437.77, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 15.5, "high": 15.5, "low": 15.13, "close": 15.23, "volume": 233.94, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 15.14, "high": 15.17, "low": 14.81, "close": 14.81, "volume": 1047.41, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 14.85, "high": 14.92, "low": 14.57, "close": 14.75, "volume": 544.79, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 14.79, "high": 15.23, "low": 14.7, "close": 15.11, "volume": 934.38, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 15.09, "high": 15.78, "low": 15.02, "close": 15.69, "volume": 1460.84, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 15.62, "high": 16.1, "low": 15.52, "close": 15.82, "volume": 1536.64, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 15.68, "high": 16.33, "low": 15.68, "close": 16.14, "volume": 3097.21, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 16.19, "high": 16.33, "low": 15.59, "close": 15.7, "volume": 3180.3, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 15.7, "high": 15.88, "low": 15.6, "close": 15.85, "volume": 388.84, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 15.84, "high": 15.92, "low": 15.31, "close": 15.31, "volume": 1042.27, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 15.35, "high": 16.11, "low": 15.26, "close": 16.04, "volume": 2066.97, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 16.02, "high": 17.32, "low": 14.87, "close": 16.66, "volume": 17691.0, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 16.69, "high": 17.75, "low": 16.65, "close": 17.02, "volume": 5157.36, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 17.12, "high": 17.42, "low": 16.89, "close": 17.27, "volume": 740.56, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 17.26, "high": 17.87, "low": 17.21, "close": 17.8, "volume": 233.91, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 17.87, "high": 18.35, "low": 17.76, "close": 17.87, "volume": 1593.09, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 17.84, "high": 18.46, "low": 17.84, "close": 18.32, "volume": 1845.63, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 18.28, "high": 18.7, "low": 17.97, "close": 18.16, "volume": 1131.84, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 18.17, "high": 18.43, "low": 17.83, "close": 17.83, "volume": 359.01, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 17.96, "high": 18.0, "low": 17.71, "close": 18.0, "volume": 1006.88, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 17.93, "high": 18.02, "low": 17.69, "close": 17.74, "volume": 333.33, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 17.74, "high": 18.0, "low": 17.68, "close": 17.68, "volume": 134.45, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 17.68, "high": 17.97, "low": 17.5, "close": 17.51, "volume": 290.83, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 17.57, "high": 17.58, "low": 17.17, "close": 17.17, "volume": 406.74, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 17.3, "high": 17.32, "low": 16.88, "close": 16.88, "volume": 446.76, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 16.84, "high": 17.12, "low": 16.79, "close": 17.01, "volume": 119.36, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 16.85, "high": 16.85, "low": 16.23, "close": 16.38, "volume": 194.2, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 16.4, "high": 16.49, "low": 16.06, "close": 16.47, "volume": 339.78, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 16.46, "high": 16.49, "low": 16.12, "close": 16.25, "volume": 441.48, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 16.27, "high": 16.79, "low": 16.1, "close": 16.32, "volume": 1165.17, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 16.33, "high": 16.57, "low": 15.85, "close": 16.04, "volume": 1391.2, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 16.0, "high": 16.24, "low": 15.79, "close": 16.04, "volume": 2405.36, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 16.1, "high": 16.44, "low": 16.1, "close": 16.32, "volume": 412.42, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 16.28, "high": 16.67, "low": 16.13, "close": 16.57, "volume": 1287.63, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 16.51, "high": 16.7, "low": 16.44, "close": 16.51, "volume": 257.77, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 16.51, "high": 16.62, "low": 16.38, "close": 16.55, "volume": 419.9, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 16.57, "high": 16.82, "low": 15.99, "close": 16.1, "volume": 1541.55, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 16.24, "high": 16.42, "low": 16.13, "close": 16.25, "volume": 510.59, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 16.28, "high": 16.39, "low": 16.08, "close": 16.08, "volume": 131.02, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 16.14, "high": 16.14, "low": 15.81, "close": 15.81, "volume": 439.56, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 15.74, "high": 15.87, "low": 15.53, "close": 15.7, "volume": 667.29, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 15.78, "high": 16.09, "low": 15.52, "close": 15.79, "volume": 375.47, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 15.81, "high": 16.41, "low": 15.81, "close": 16.39, "volume": 1427.69, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 16.41, "high": 16.5, "low": 16.06, "close": 16.08, "volume": 1266.25, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 16.1, "high": 16.33, "low": 15.88, "close": 15.88, "volume": 211.37, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 16.12, "high": 16.21, "low": 16.03, "close": 16.15, "volume": 118.28, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 16.15, "high": 16.46, "low": 16.15, "close": 16.33, "volume": 314.43, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 16.31, "high": 16.44, "low": 16.12, "close": 16.38, "volume": 923.33, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 16.41, "high": 16.71, "low": 16.32, "close": 16.34, "volume": 1088.75, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 16.35, "high": 16.55, "low": 16.27, "close": 16.33, "volume": 388.27, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 16.34, "high": 16.34, "low": 16.13, "close": 16.22, "volume": 88.17, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 16.36, "high": 16.5, "low": 16.23, "close": 16.5, "volume": 57.48, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 16.49, "high": 16.53, "low": 16.26, "close": 16.26, "volume": 187.75, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 16.29, "high": 16.33, "low": 16.02, "close": 16.03, "volume": 312.17, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 16.0, "high": 16.38, "low": 16.0, "close": 16.31, "volume": 603.19, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 16.31, "high": 16.33, "low": 15.93, "close": 16.09, "volume": 424.72, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 16.15, "high": 16.15, "low": 15.93, "close": 15.93, "volume": 374.63, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 16.08, "high": 16.16, "low": 15.95, "close": 16.04, "volume": 135.33, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 16.0, "high": 16.07, "low": 15.81, "close": 15.89, "volume": 625.33, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 15.94, "high": 16.14, "low": 15.92, "close": 15.95, "volume": 1579.89, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 15.97, "high": 16.1, "low": 15.8, "close": 16.08, "volume": 1472.44, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 16.1, "high": 16.29, "low": 16.1, "close": 16.22, "volume": 1206.83, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 16.23, "high": 16.26, "low": 16.1, "close": 16.1, "volume": 147.75, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 16.14, "high": 16.21, "low": 15.93, "close": 16.05, "volume": 2184.95, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 16.01, "high": 16.15, "low": 16.01, "close": 16.07, "volume": 221.06, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 15.97, "high": 16.28, "low": 15.97, "close": 16.05, "volume": 649.2, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 16.09, "high": 16.09, "low": 15.7, "close": 15.76, "volume": 2100.23, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 15.73, "high": 15.88, "low": 15.64, "close": 15.84, "volume": 961.22, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 15.85, "high": 15.91, "low": 15.71, "close": 15.77, "volume": 615.78, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 15.77, "high": 15.91, "low": 15.75, "close": 15.89, "volume": 1672.71, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 15.9, "high": 15.95, "low": 15.78, "close": 15.79, "volume": 2816.94, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 15.81, "high": 15.85, "low": 15.13, "close": 15.28, "volume": 2006.07, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 15.28, "high": 15.36, "low": 14.91, "close": 14.99, "volume": 1828.3, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 14.86, "high": 15.11, "low": 14.62, "close": 14.9, "volume": 1782.14, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 14.91, "high": 15.06, "low": 14.83, "close": 15.03, "volume": 316.97, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 15.08, "high": 15.34, "low": 15.08, "close": 15.32, "volume": 926.5, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 15.28, "high": 15.38, "low": 15.15, "close": 15.17, "volume": 1499.96, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 15.13, "high": 15.19, "low": 15.06, "close": 15.06, "volume": 632.72, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 15.04, "high": 15.18, "low": 15.01, "close": 15.11, "volume": 2820.33, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 15.15, "high": 15.17, "low": 14.97, "close": 15.0, "volume": 1450.71, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 14.99, "high": 15.06, "low": 14.87, "close": 14.94, "volume": 503.73, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 14.97, "high": 15.17, "low": 14.93, "close": 14.97, "volume": 261.61, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 14.98, "high": 15.1, "low": 14.75, "close": 14.84, "volume": 650.85, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 14.8, "high": 14.9, "low": 14.69, "close": 14.77, "volume": 673.59, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 14.74, "high": 14.74, "low": 14.19, "close": 14.2, "volume": 2638.21, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 14.23, "high": 14.37, "low": 13.79, "close": 14.07, "volume": 2819.53, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 14.04, "high": 14.78, "low": 13.94, "close": 14.52, "volume": 3396.5, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 14.51, "high": 15.11, "low": 14.46, "close": 14.91, "volume": 4878.41, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 14.95, "high": 14.99, "low": 14.77, "close": 14.84, "volume": 973.96, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 14.84, "high": 15.06, "low": 14.69, "close": 14.74, "volume": 931.37, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 14.71, "high": 14.71, "low": 14.27, "close": 14.3, "volume": 1496.2, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 14.32, "high": 14.32, "low": 14.14, "close": 14.25, "volume": 484.29, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 14.33, "high": 14.45, "low": 14.15, "close": 14.18, "volume": 678.74, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 14.14, "high": 14.36, "low": 14.13, "close": 14.17, "volume": 829.45, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 14.11, "high": 14.26, "low": 13.82, "close": 13.91, "volume": 1500.7, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 13.84, "high": 14.08, "low": 13.75, "close": 14.06, "volume": 799.74, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 13.96, "high": 14.3, "low": 13.96, "close": 14.05, "volume": 630.51, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 14.08, "high": 14.3, "low": 14.0, "close": 14.29, "volume": 387.76, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 14.33, "high": 14.72, "low": 14.33, "close": 14.47, "volume": 727.04, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 14.49, "high": 15.35, "low": 14.49, "close": 15.23, "volume": 3209.29, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 15.27, "high": 15.34, "low": 15.19, "close": 15.26, "volume": 767.66, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 15.24, "high": 15.44, "low": 14.95, "close": 14.95, "volume": 774.15, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 14.98, "high": 15.16, "low": 14.88, "close": 14.88, "volume": 224.17, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 14.95, "high": 15.08, "low": 14.81, "close": 15.02, "volume": 2004.88, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 15.12, "high": 15.53, "low": 14.92, "close": 15.48, "volume": 1210.91, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 15.41, "high": 15.46, "low": 15.06, "close": 15.16, "volume": 800.79, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 15.22, "high": 15.29, "low": 15.13, "close": 15.25, "volume": 1056.5, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 15.38, "high": 15.73, "low": 15.3, "close": 15.72, "volume": 5954.58, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 15.77, "high": 15.88, "low": 15.49, "close": 15.61, "volume": 1123.09, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 15.69, "high": 16.34, "low": 15.69, "close": 16.27, "volume": 3083.85, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 16.26, "high": 16.29, "low": 16.12, "close": 16.12, "volume": 820.32, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 16.16, "high": 16.34, "low": 16.06, "close": 16.17, "volume": 357.13, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 16.17, "high": 16.31, "low": 15.99, "close": 16.16, "volume": 787.0, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 16.14, "high": 16.21, "low": 15.74, "close": 15.8, "volume": 8342.25, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 15.89, "high": 15.89, "low": 15.59, "close": 15.72, "volume": 1292.66, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 15.73, "high": 15.91, "low": 15.36, "close": 15.57, "volume": 364.69, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 15.56, "high": 15.75, "low": 15.54, "close": 15.62, "volume": 298.74, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 15.61, "high": 15.81, "low": 15.47, "close": 15.47, "volume": 919.23, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 15.49, "high": 15.62, "low": 15.34, "close": 15.61, "volume": 1042.39, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 15.63, "high": 15.75, "low": 15.52, "close": 15.75, "volume": 371.57, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 15.8, "high": 15.81, "low": 15.54, "close": 15.75, "volume": 329.87, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 15.74, "high": 16.7, "low": 15.74, "close": 16.69, "volume": 4306.33, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 16.67, "high": 17.09, "low": 16.63, "close": 17.04, "volume": 5675.04, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 17.11, "high": 17.7, "low": 17.0, "close": 17.64, "volume": 7989.05, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 17.68, "high": 17.84, "low": 17.44, "close": 17.68, "volume": 5228.47, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 17.7, "high": 17.7, "low": 17.11, "close": 17.4, "volume": 1726.66, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 17.39, "high": 17.49, "low": 17.03, "close": 17.23, "volume": 310.46, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 17.25, "high": 17.59, "low": 17.25, "close": 17.57, "volume": 73.94, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 17.58, "high": 17.59, "low": 17.03, "close": 17.39, "volume": 428.53, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 17.4, "high": 17.41, "low": 17.0, "close": 17.0, "volume": 280.69, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 17.07, "high": 17.4, "low": 16.95, "close": 16.96, "volume": 542.98, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 16.91, "high": 16.97, "low": 16.73, "close": 16.85, "volume": 332.95, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 16.86, "high": 16.86, "low": 16.66, "close": 16.83, "volume": 121.45, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 16.76, "high": 17.07, "low": 16.73, "close": 17.07, "volume": 1028.42, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 17.12, "high": 17.21, "low": 16.79, "close": 16.79, "volume": 65.82, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 16.73, "high": 16.85, "low": 16.54, "close": 16.85, "volume": 237.07, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 16.8, "high": 17.26, "low": 16.68, "close": 17.1, "volume": 864.82, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 17.09, "high": 17.2, "low": 16.79, "close": 17.13, "volume": 714.52, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 17.21, "high": 17.36, "low": 16.79, "close": 16.94, "volume": 1008.49, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 16.96, "high": 16.96, "low": 16.65, "close": 16.89, "volume": 10489.91, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 16.86, "high": 17.09, "low": 16.79, "close": 17.08, "volume": 2037.36, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 17.12, "high": 17.2, "low": 16.86, "close": 17.14, "volume": 224.63, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 17.16, "high": 17.72, "low": 17.16, "close": 17.6, "volume": 2602.76, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 17.7, "high": 17.84, "low": 17.65, "close": 17.69, "volume": 963.04, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 17.8, "high": 17.8, "low": 17.35, "close": 17.37, "volume": 1006.25, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 17.45, "high": 17.96, "low": 17.41, "close": 17.96, "volume": 473.95, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 17.97, "high": 18.18, "low": 17.84, "close": 17.84, "volume": 928.0, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 17.83, "high": 18.0, "low": 17.72, "close": 17.95, "volume": 281.62, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 17.93, "high": 18.0, "low": 17.5, "close": 17.56, "volume": 368.59, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 17.55, "high": 17.87, "low": 17.51, "close": 17.73, "volume": 262.25, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 17.76, "high": 18.43, "low": 17.58, "close": 18.43, "volume": 654.35, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 18.45, "high": 18.46, "low": 18.16, "close": 18.31, "volume": 133.51, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 18.29, "high": 18.29, "low": 17.94, "close": 17.99, "volume": 275.38, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 18.01, "high": 18.11, "low": 17.9, "close": 17.92, "volume": 2468.54, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 17.91, "high": 17.98, "low": 17.61, "close": 17.61, "volume": 1559.98, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 17.6, "high": 17.6, "low": 17.15, "close": 17.17, "volume": 2418.96, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 17.18, "high": 17.43, "low": 16.85, "close": 16.88, "volume": 1814.52, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 16.88, "high": 17.05, "low": 16.79, "close": 16.93, "volume": 1559.03, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 17.0, "high": 17.14, "low": 16.91, "close": 17.08, "volume": 745.11, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 17.07, "high": 17.16, "low": 16.88, "close": 17.16, "volume": 515.17, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 17.14, "high": 17.3, "low": 16.68, "close": 16.94, "volume": 1376.11, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 16.82, "high": 16.89, "low": 16.49, "close": 16.68, "volume": 1526.63, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 16.62, "high": 16.87, "low": 16.4, "close": 16.43, "volume": 438.62, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 16.39, "high": 16.46, "low": 16.33, "close": 16.46, "volume": 684.18, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 16.45, "high": 16.49, "low": 16.09, "close": 16.15, "volume": 683.16, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 16.16, "high": 16.43, "low": 16.09, "close": 16.36, "volume": 1871.96, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 16.4, "high": 16.64, "low": 16.4, "close": 16.49, "volume": 303.73, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 16.41, "high": 16.53, "low": 16.06, "close": 16.35, "volume": 1366.48, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 16.2, "high": 16.25, "low": 16.0, "close": 16.1, "volume": 890.66, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 16.06, "high": 16.25, "low": 16.0, "close": 16.23, "volume": 380.94, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 16.33, "high": 16.79, "low": 16.32, "close": 16.71, "volume": 6671.08, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 16.72, "high": 16.85, "low": 16.63, "close": 16.81, "volume": 3750.46, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 16.79, "high": 16.95, "low": 16.73, "close": 16.75, "volume": 1909.67, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 16.68, "high": 16.82, "low": 16.5, "close": 16.73, "volume": 1188.73, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 16.77, "high": 17.33, "low": 16.68, "close": 17.28, "volume": 3102.12, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 17.35, "high": 17.4, "low": 16.99, "close": 17.04, "volume": 1264.12, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 16.96, "high": 16.96, "low": 16.54, "close": 16.55, "volume": 721.37, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 16.53, "high": 16.66, "low": 16.29, "close": 16.66, "volume": 818.4, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 16.65, "high": 16.73, "low": 16.57, "close": 16.57, "volume": 380.67, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 16.55, "high": 16.64, "low": 16.49, "close": 16.52, "volume": 1029.81, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 16.46, "high": 16.54, "low": 16.23, "close": 16.4, "volume": 861.43, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 16.39, "high": 16.49, "low": 16.06, "close": 16.22, "volume": 1458.93, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 16.22, "high": 16.39, "low": 16.18, "close": 16.34, "volume": 351.58, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 16.34, "high": 16.46, "low": 16.25, "close": 16.45, "volume": 885.42, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 16.45, "high": 16.47, "low": 16.04, "close": 16.06, "volume": 1177.21, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 16.09, "high": 16.82, "low": 16.05, "close": 16.71, "volume": 1060.08, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 16.72, "high": 16.99, "low": 16.6, "close": 16.65, "volume": 522.19, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 16.64, "high": 16.77, "low": 16.54, "close": 16.69, "volume": 201.31, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 16.69, "high": 16.71, "low": 16.6, "close": 16.64, "volume": 131.54, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 16.62, "high": 17.16, "low": 16.61, "close": 17.08, "volume": 992.36, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 17.08, "high": 17.21, "low": 16.95, "close": 17.03, "volume": 1472.25, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 17.02, "high": 17.47, "low": 16.91, "close": 17.33, "volume": 498.86, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 17.3, "high": 17.65, "low": 17.28, "close": 17.36, "volume": 523.6, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 17.38, "high": 17.65, "low": 17.21, "close": 17.39, "volume": 407.7, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 17.46, "high": 17.64, "low": 17.38, "close": 17.62, "volume": 2118.48, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 17.58, "high": 18.12, "low": 17.55, "close": 18.06, "volume": 9755.51, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 18.05, "high": 18.06, "low": 17.74, "close": 17.79, "volume": 1464.44, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 17.79, "high": 18.05, "low": 17.55, "close": 17.64, "volume": 6951.39, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 17.66, "high": 17.73, "low": 17.36, "close": 17.42, "volume": 613.19, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 17.41, "high": 17.58, "low": 17.26, "close": 17.54, "volume": 1685.79, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 17.53, "high": 17.53, "low": 17.11, "close": 17.4, "volume": 370.19, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 17.37, "high": 17.37, "low": 17.23, "close": 17.23, "volume": 757.47, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 17.18, "high": 17.55, "low": 17.11, "close": 17.31, "volume": 1658.01, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 17.35, "high": 17.41, "low": 17.23, "close": 17.3, "volume": 1971.38, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 17.27, "high": 17.91, "low": 17.27, "close": 17.88, "volume": 1664.4, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 17.87, "high": 18.08, "low": 17.71, "close": 17.94, "volume": 5494.73, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 17.96, "high": 18.32, "low": 17.92, "close": 17.92, "volume": 900.3, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 17.92, "high": 18.39, "low": 17.92, "close": 18.09, "volume": 3583.01, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 18.1, "high": 18.38, "low": 18.1, "close": 18.3, "volume": 552.07, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 18.32, "high": 18.63, "low": 18.07, "close": 18.08, "volume": 10934.19, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 18.05, "high": 18.69, "low": 18.0, "close": 18.5, "volume": 7244.48, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 18.49, "high": 20.0, "low": 18.42, "close": 19.61, "volume": 32198.77, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 19.58, "high": 19.86, "low": 19.53, "close": 19.53, "volume": 8145.27, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 19.58, "high": 19.71, "low": 19.34, "close": 19.44, "volume": 2246.11, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 19.47, "high": 19.86, "low": 19.43, "close": 19.5, "volume": 2637.63, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 19.5, "high": 19.53, "low": 19.17, "close": 19.18, "volume": 3600.65, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 19.21, "high": 19.38, "low": 18.98, "close": 19.29, "volume": 1849.21, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 19.29, "high": 19.42, "low": 19.06, "close": 19.35, "volume": 1102.75, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 19.24, "high": 19.24, "low": 19.07, "close": 19.15, "volume": 37.15, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 19.16, "high": 19.48, "low": 19.13, "close": 19.44, "volume": 643.65, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 19.48, "high": 19.88, "low": 19.47, "close": 19.61, "volume": 492.1, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 19.55, "high": 20.04, "low": 19.45, "close": 19.61, "volume": 2639.12, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 19.61, "high": 19.78, "low": 19.47, "close": 19.47, "volume": 1846.93, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 19.51, "high": 19.72, "low": 19.25, "close": 19.28, "volume": 1958.23, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 19.3, "high": 19.34, "low": 19.0, "close": 19.26, "volume": 1449.37, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 19.26, "high": 19.27, "low": 18.8, "close": 19.18, "volume": 588.83, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 19.18, "high": 19.37, "low": 18.93, "close": 19.01, "volume": 575.21, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 19.01, "high": 19.25, "low": 18.95, "close": 19.25, "volume": 608.73, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 19.25, "high": 19.49, "low": 19.13, "close": 19.49, "volume": 515.73, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 19.49, "high": 19.99, "low": 19.47, "close": 19.92, "volume": 4558.32, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 19.91, "high": 20.75, "low": 19.86, "close": 20.62, "volume": 2424.24, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 20.63, "high": 20.93, "low": 20.63, "close": 20.71, "volume": 3319.84, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 20.65, "high": 20.86, "low": 20.44, "close": 20.44, "volume": 1185.95, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 20.51, "high": 20.71, "low": 20.3, "close": 20.58, "volume": 905.17, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 20.52, "high": 21.0, "low": 20.48, "close": 20.81, "volume": 1806.33, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 20.79, "high": 20.8, "low": 20.51, "close": 20.51, "volume": 383.46, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 20.58, "high": 21.69, "low": 20.58, "close": 21.07, "volume": 4040.85, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 21.1, "high": 21.14, "low": 20.84, "close": 21.01, "volume": 3605.31, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 20.98, "high": 21.43, "low": 20.95, "close": 21.18, "volume": 2754.77, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 21.18, "high": 21.22, "low": 20.98, "close": 21.07, "volume": 1081.28, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 21.07, "high": 21.43, "low": 21.07, "close": 21.43, "volume": 523.1, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 21.37, "high": 21.5, "low": 20.97, "close": 21.07, "volume": 656.91, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 21.0, "high": 21.28, "low": 21.0, "close": 21.11, "volume": 225.74, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 21.16, "high": 21.38, "low": 21.07, "close": 21.24, "volume": 1729.53, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 21.27, "high": 21.34, "low": 20.65, "close": 20.65, "volume": 1557.49, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 20.71, "high": 20.78, "low": 20.3, "close": 20.37, "volume": 821.94, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 20.35, "high": 20.6, "low": 20.32, "close": 20.4, "volume": 368.9, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 20.37, "high": 20.48, "low": 20.17, "close": 20.41, "volume": 1238.12, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 20.31, "high": 20.39, "low": 19.87, "close": 19.95, "volume": 1249.66, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 19.92, "high": 20.12, "low": 19.88, "close": 20.11, "volume": 515.64, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 20.06, "high": 20.35, "low": 19.97, "close": 20.2, "volume": 453.15, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 20.2, "high": 20.53, "low": 20.12, "close": 20.45, "volume": 303.66, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 20.51, "high": 20.72, "low": 20.32, "close": 20.37, "volume": 378.17, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 20.38, "high": 20.4, "low": 20.25, "close": 20.38, "volume": 134.47, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 20.41, "high": 21.47, "low": 20.41, "close": 21.47, "volume": 2401.29, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 21.49, "high": 21.52, "low": 21.21, "close": 21.26, "volume": 2832.98, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 21.26, "high": 21.42, "low": 21.19, "close": 21.35, "volume": 647.11, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 21.38, "high": 22.05, "low": 21.28, "close": 21.54, "volume": 3653.58, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 21.57, "high": 21.72, "low": 21.0, "close": 21.04, "volume": 681.55, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 21.01, "high": 21.11, "low": 20.89, "close": 20.97, "volume": 765.56, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 20.88, "high": 21.15, "low": 20.86, "close": 21.01, "volume": 3142.68, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 21.04, "high": 21.19, "low": 20.9, "close": 21.03, "volume": 1078.22, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 20.99, "high": 21.15, "low": 20.9, "close": 21.07, "volume": 2682.74, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 20.98, "high": 21.35, "low": 20.74, "close": 21.34, "volume": 1072.09, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 21.35, "high": 21.4, "low": 20.97, "close": 21.03, "volume": 4974.72, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 21.07, "high": 21.28, "low": 21.05, "close": 21.19, "volume": 1994.65, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 21.19, "high": 21.34, "low": 20.99, "close": 21.07, "volume": 1143.66, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 20.99, "high": 21.15, "low": 20.97, "close": 20.99, "volume": 153.71, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 21.15, "high": 21.61, "low": 21.07, "close": 21.47, "volume": 255.55, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 21.48, "high": 21.71, "low": 21.14, "close": 21.14, "volume": 2280.86, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 21.15, "high": 21.34, "low": 21.01, "close": 21.12, "volume": 3059.54, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 21.19, "high": 21.29, "low": 21.19, "close": 21.2, "volume": 200.47, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 21.14, "high": 21.14, "low": 20.69, "close": 20.93, "volume": 860.02, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 20.94, "high": 20.98, "low": 20.74, "close": 20.76, "volume": 451.71, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 20.8, "high": 20.89, "low": 20.35, "close": 20.46, "volume": 1757.69, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 20.45, "high": 20.47, "low": 20.11, "close": 20.12, "volume": 828.04, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 20.15, "high": 20.41, "low": 20.15, "close": 20.4, "volume": 239.64, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 20.45, "high": 20.82, "low": 20.39, "close": 20.82, "volume": 347.38, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 20.81, "high": 20.81, "low": 20.56, "close": 20.61, "volume": 151.84, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 20.53, "high": 20.57, "low": 19.81, "close": 20.05, "volume": 4414.46, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 20.04, "high": 20.16, "low": 19.62, "close": 19.62, "volume": 315.9, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 19.74, "high": 20.09, "low": 19.69, "close": 20.01, "volume": 385.8, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 19.97, "high": 20.06, "low": 19.79, "close": 19.89, "volume": 1571.24, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 19.89, "high": 20.14, "low": 19.8, "close": 20.1, "volume": 1805.08, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 20.11, "high": 20.26, "low": 20.02, "close": 20.18, "volume": 1085.88, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 20.17, "high": 20.33, "low": 20.13, "close": 20.32, "volume": 749.62, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 20.34, "high": 20.35, "low": 20.08, "close": 20.24, "volume": 460.44, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 20.2, "high": 20.42, "low": 20.12, "close": 20.42, "volume": 1543.58, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 20.45, "high": 20.98, "low": 20.44, "close": 20.78, "volume": 2011.96, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 20.88, "high": 21.28, "low": 20.88, "close": 21.21, "volume": 852.46, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 21.24, "high": 21.36, "low": 21.07, "close": 21.11, "volume": 597.71, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 21.09, "high": 21.31, "low": 21.09, "close": 21.3, "volume": 149.82, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 21.24, "high": 21.26, "low": 20.89, "close": 20.89, "volume": 190.09, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 20.86, "high": 20.88, "low": 20.63, "close": 20.77, "volume": 2139.95, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 20.71, "high": 20.92, "low": 20.06, "close": 20.06, "volume": 1176.26, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 20.02, "high": 20.16, "low": 19.72, "close": 20.08, "volume": 1412.97, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 20.06, "high": 20.2, "low": 19.82, "close": 19.96, "volume": 656.6, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 19.94, "high": 19.95, "low": 19.67, "close": 19.8, "volume": 904.81, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 19.83, "high": 19.96, "low": 19.72, "close": 19.79, "volume": 243.0, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 19.65, "high": 20.06, "low": 19.42, "close": 19.75, "volume": 1172.37, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 19.73, "high": 19.73, "low": 19.18, "close": 19.32, "volume": 1455.79, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 19.29, "high": 19.54, "low": 19.29, "close": 19.48, "volume": 259.01, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 19.51, "high": 19.51, "low": 19.3, "close": 19.3, "volume": 175.45, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 19.39, "high": 19.69, "low": 19.39, "close": 19.57, "volume": 610.33, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 19.53, "high": 19.65, "low": 19.27, "close": 19.33, "volume": 2138.82, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 19.42, "high": 19.84, "low": 19.24, "close": 19.28, "volume": 1069.22, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 19.38, "high": 19.48, "low": 18.78, "close": 18.87, "volume": 903.91, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 18.87, "high": 19.1, "low": 18.74, "close": 19.08, "volume": 1229.3, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 19.04, "high": 19.13, "low": 18.85, "close": 19.11, "volume": 5079.71, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 19.17, "high": 19.27, "low": 18.99, "close": 19.27, "volume": 699.38, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 19.25, "high": 19.39, "low": 19.18, "close": 19.19, "volume": 228.33, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 19.25, "high": 19.54, "low": 19.25, "close": 19.42, "volume": 1415.76, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 19.46, "high": 19.75, "low": 19.46, "close": 19.59, "volume": 1629.92, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 19.58, "high": 20.05, "low": 19.53, "close": 19.97, "volume": 2326.61, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 20.0, "high": 20.14, "low": 19.81, "close": 19.87, "volume": 975.67, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 19.81, "high": 19.81, "low": 19.53, "close": 19.69, "volume": 1364.99, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 19.66, "high": 19.86, "low": 19.49, "close": 19.6, "volume": 1015.59, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 19.59, "high": 20.47, "low": 19.59, "close": 19.98, "volume": 7384.24, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 20.0, "high": 20.52, "low": 19.86, "close": 20.38, "volume": 3733.26, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 20.39, "high": 20.42, "low": 19.89, "close": 20.16, "volume": 1752.5, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 20.12, "high": 20.12, "low": 19.18, "close": 19.18, "volume": 2547.1, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 19.13, "high": 19.41, "low": 18.98, "close": 19.1, "volume": 2719.93, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 19.17, "high": 19.22, "low": 18.89, "close": 18.93, "volume": 1257.9, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 18.97, "high": 18.99, "low": 18.55, "close": 18.83, "volume": 1374.71, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 18.86, "high": 18.88, "low": 18.71, "close": 18.82, "volume": 532.0, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 18.8, "high": 18.88, "low": 18.72, "close": 18.76, "volume": 757.47, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 18.73, "high": 18.8, "low": 18.61, "close": 18.8, "volume": 607.63, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 18.72, "high": 18.72, "low": 18.28, "close": 18.43, "volume": 669.21, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 18.35, "high": 18.41, "low": 17.99, "close": 18.12, "volume": 817.89, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 18.14, "high": 18.46, "low": 18.07, "close": 18.32, "volume": 715.96, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 18.41, "high": 18.56, "low": 18.41, "close": 18.49, "volume": 197.5, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 18.4, "high": 18.62, "low": 18.23, "close": 18.62, "volume": 583.72, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 18.64, "high": 18.66, "low": 18.33, "close": 18.41, "volume": 1058.15, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 18.37, "high": 18.54, "low": 18.35, "close": 18.46, "volume": 950.94, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 18.43, "high": 18.63, "low": 18.08, "close": 18.35, "volume": 4244.14, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 18.29, "high": 18.32, "low": 17.84, "close": 18.0, "volume": 1845.41, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 17.94, "high": 18.34, "low": 17.93, "close": 18.31, "volume": 2115.31, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 18.31, "high": 18.43, "low": 18.1, "close": 18.1, "volume": 1219.0, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 18.09, "high": 18.46, "low": 18.05, "close": 18.17, "volume": 2252.21, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 18.19, "high": 18.24, "low": 17.96, "close": 17.96, "volume": 1610.79, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 17.99, "high": 18.0, "low": 17.52, "close": 17.75, "volume": 2266.04, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 17.77, "high": 17.88, "low": 17.43, "close": 17.45, "volume": 794.7, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 17.5, "high": 17.69, "low": 17.27, "close": 17.69, "volume": 1928.0, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 17.65, "high": 17.88, "low": 17.6, "close": 17.79, "volume": 2754.84, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 17.74, "high": 17.74, "low": 17.54, "close": 17.7, "volume": 750.69, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 17.63, "high": 17.63, "low": 17.32, "close": 17.34, "volume": 1791.87, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 17.38, "high": 17.65, "low": 17.19, "close": 17.65, "volume": 737.98, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 17.67, "high": 17.76, "low": 17.46, "close": 17.59, "volume": 2027.47, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 17.48, "high": 17.91, "low": 17.44, "close": 17.87, "volume": 936.56, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 17.85, "high": 18.32, "low": 17.84, "close": 17.86, "volume": 5000.64, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 17.96, "high": 18.04, "low": 17.76, "close": 17.76, "volume": 542.58, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 17.85, "high": 17.94, "low": 17.7, "close": 17.91, "volume": 1211.02, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 17.9, "high": 17.92, "low": 17.48, "close": 17.79, "volume": 2953.99, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 17.69, "high": 17.79, "low": 17.31, "close": 17.32, "volume": 3448.73, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 17.29, "high": 17.43, "low": 17.04, "close": 17.04, "volume": 345.78, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 17.15, "high": 17.35, "low": 17.15, "close": 17.35, "volume": 264.46, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 17.29, "high": 17.32, "low": 17.18, "close": 17.32, "volume": 244.21, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 17.34, "high": 17.41, "low": 17.15, "close": 17.22, "volume": 305.83, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 17.2, "high": 17.26, "low": 16.96, "close": 16.96, "volume": 240.64, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 17.07, "high": 17.07, "low": 16.46, "close": 16.46, "volume": 2123.14, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 16.57, "high": 16.62, "low": 16.4, "close": 16.5, "volume": 647.31, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 16.47, "high": 16.47, "low": 16.08, "close": 16.25, "volume": 3291.6, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 16.31, "high": 16.33, "low": 15.99, "close": 16.33, "volume": 2539.12, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 16.23, "high": 16.25, "low": 15.89, "close": 16.11, "volume": 1487.52, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 16.07, "high": 16.25, "low": 15.96, "close": 16.1, "volume": 2581.91, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 16.12, "high": 16.57, "low": 16.06, "close": 16.42, "volume": 3011.01, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 16.43, "high": 16.5, "low": 15.8, "close": 15.95, "volume": 7431.44, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 15.96, "high": 16.3, "low": 15.79, "close": 16.29, "volume": 3588.52, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 16.27, "high": 16.5, "low": 16.22, "close": 16.37, "volume": 1187.64, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 16.41, "high": 16.65, "low": 16.27, "close": 16.34, "volume": 1767.77, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 16.34, "high": 16.48, "low": 16.28, "close": 16.37, "volume": 1254.02, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 16.38, "high": 16.38, "low": 16.12, "close": 16.15, "volume": 1363.92, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 16.1, "high": 16.3, "low": 16.05, "close": 16.26, "volume": 666.11, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 16.27, "high": 16.33, "low": 15.94, "close": 16.13, "volume": 1487.77, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 16.11, "high": 16.4, "low": 16.11, "close": 16.4, "volume": 661.93, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 16.22, "high": 16.55, "low": 16.19, "close": 16.37, "volume": 327.54, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 16.4, "high": 17.15, "low": 16.17, "close": 16.94, "volume": 1278.66, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 16.91, "high": 17.58, "low": 16.77, "close": 17.31, "volume": 3749.08, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 17.34, "high": 17.67, "low": 17.22, "close": 17.33, "volume": 5210.63, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 17.29, "high": 17.46, "low": 17.17, "close": 17.23, "volume": 1644.31, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 17.22, "high": 17.22, "low": 16.71, "close": 16.71, "volume": 1446.32, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 16.71, "high": 16.71, "low": 16.25, "close": 16.25, "volume": 1516.85, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 16.24, "high": 16.24, "low": 16.02, "close": 16.09, "volume": 841.84, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 16.11, "high": 16.22, "low": 15.82, "close": 15.93, "volume": 533.14, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 15.92, "high": 16.48, "low": 15.88, "close": 16.38, "volume": 1668.82, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 16.4, "high": 16.59, "low": 16.24, "close": 16.3, "volume": 1282.09, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 16.29, "high": 16.33, "low": 16.06, "close": 16.12, "volume": 2382.71, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 16.11, "high": 16.16, "low": 15.82, "close": 15.9, "volume": 2290.96, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 15.89, "high": 16.08, "low": 15.82, "close": 16.01, "volume": 814.11, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 16.05, "high": 16.11, "low": 15.87, "close": 15.97, "volume": 1206.84, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 15.95, "high": 16.43, "low": 15.94, "close": 16.27, "volume": 1518.03, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 16.24, "high": 16.32, "low": 15.9, "close": 16.02, "volume": 1612.41, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 16.0, "high": 16.11, "low": 15.89, "close": 15.98, "volume": 2136.74, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 15.93, "high": 16.2, "low": 15.93, "close": 16.16, "volume": 1677.41, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 16.04, "high": 16.27, "low": 16.03, "close": 16.18, "volume": 457.75, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 16.25, "high": 16.35, "low": 16.22, "close": 16.25, "volume": 476.9, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 16.26, "high": 16.52, "low": 16.17, "close": 16.48, "volume": 1255.88, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 16.42, "high": 16.65, "low": 16.37, "close": 16.41, "volume": 1095.57, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 16.44, "high": 16.53, "low": 16.23, "close": 16.36, "volume": 345.91, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 16.36, "high": 16.36, "low": 16.1, "close": 16.1, "volume": 376.55, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 16.16, "high": 16.37, "low": 16.04, "close": 16.04, "volume": 336.73, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 16.11, "high": 16.33, "low": 15.98, "close": 15.98, "volume": 362.86, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 16.01, "high": 16.24, "low": 16.01, "close": 16.2, "volume": 604.49, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 16.22, "high": 16.28, "low": 16.04, "close": 16.21, "volume": 324.47, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 16.14, "high": 16.22, "low": 15.97, "close": 15.99, "volume": 285.02, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 15.99, "high": 16.17, "low": 15.99, "close": 16.16, "volume": 730.11, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 16.2, "high": 16.26, "low": 16.18, "close": 16.26, "volume": 96.06, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 16.3, "high": 16.45, "low": 16.22, "close": 16.28, "volume": 885.93, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 16.32, "high": 16.47, "low": 16.21, "close": 16.21, "volume": 423.77, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 16.35, "high": 16.35, "low": 16.11, "close": 16.11, "volume": 359.4, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 16.19, "high": 16.25, "low": 16.0, "close": 16.19, "volume": 1368.4, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 16.22, "high": 16.39, "low": 16.14, "close": 16.37, "volume": 648.86, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 16.31, "high": 16.37, "low": 16.25, "close": 16.25, "volume": 293.24, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 16.29, "high": 16.49, "low": 16.23, "close": 16.39, "volume": 1582.49, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 16.39, "high": 16.39, "low": 16.23, "close": 16.25, "volume": 652.3, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 16.35, "high": 16.46, "low": 16.27, "close": 16.3, "volume": 828.62, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 16.31, "high": 16.32, "low": 16.14, "close": 16.27, "volume": 509.57, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 16.23, "high": 16.47, "low": 16.22, "close": 16.45, "volume": 604.44, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 16.47, "high": 16.5, "low": 16.35, "close": 16.37, "volume": 906.14, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 16.38, "high": 16.59, "low": 16.38, "close": 16.46, "volume": 259.26, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 16.5, "high": 16.54, "low": 16.32, "close": 16.4, "volume": 428.76, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 16.37, "high": 16.43, "low": 16.37, "close": 16.38, "volume": 406.01, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 16.38, "high": 16.6, "low": 16.38, "close": 16.56, "volume": 279.6, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 16.6, "high": 16.61, "low": 16.49, "close": 16.51, "volume": 208.73, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 16.51, "high": 16.51, "low": 16.3, "close": 16.3, "volume": 382.66, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 16.33, "high": 16.45, "low": 16.23, "close": 16.25, "volume": 405.73, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 16.26, "high": 16.26, "low": 16.12, "close": 16.12, "volume": 435.0, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 16.15, "high": 16.26, "low": 16.13, "close": 16.24, "volume": 168.58, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 16.21, "high": 16.31, "low": 16.21, "close": 16.29, "volume": 183.93, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 16.35, "high": 16.43, "low": 15.98, "close": 16.43, "volume": 596.31, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 16.47, "high": 16.6, "low": 16.02, "close": 16.02, "volume": 1324.49, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 16.05, "high": 16.16, "low": 15.99, "close": 16.09, "volume": 725.67, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 16.12, "high": 16.12, "low": 16.08, "close": 16.09, "volume": 42.01, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 16.11, "high": 16.13, "low": 16.01, "close": 16.05, "volume": 250.0, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 16.04, "high": 16.08, "low": 15.99, "close": 16.08, "volume": 414.49, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 16.08, "high": 16.16, "low": 16.08, "close": 16.1, "volume": 206.42, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 16.11, "high": 16.14, "low": 16.1, "close": 16.12, "volume": 214.99, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 16.1, "high": 16.12, "low": 15.99, "close": 16.01, "volume": 370.15, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 16.0, "high": 16.02, "low": 15.85, "close": 15.85, "volume": 370.36, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 15.89, "high": 16.03, "low": 15.87, "close": 16.01, "volume": 282.67, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 16.03, "high": 16.05, "low": 15.94, "close": 15.94, "volume": 468.79, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 15.92, "high": 16.11, "low": 15.92, "close": 16.1, "volume": 180.05, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 16.1, "high": 16.19, "low": 16.05, "close": 16.19, "volume": 293.79, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 16.22, "high": 16.22, "low": 16.14, "close": 16.14, "volume": 24.14, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 16.17, "high": 16.54, "low": 16.17, "close": 16.47, "volume": 901.12, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 16.51, "high": 16.57, "low": 16.42, "close": 16.47, "volume": 2052.74, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 16.49, "high": 16.5, "low": 16.4, "close": 16.48, "volume": 172.18, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 16.52, "high": 16.89, "low": 16.5, "close": 16.55, "volume": 1602.57, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 16.51, "high": 16.69, "low": 16.45, "close": 16.66, "volume": 1367.58, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 16.66, "high": 16.82, "low": 16.51, "close": 16.8, "volume": 1418.4, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 16.79, "high": 16.83, "low": 16.57, "close": 16.63, "volume": 770.94, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 16.68, "high": 16.72, "low": 16.36, "close": 16.38, "volume": 584.84, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 16.34, "high": 16.39, "low": 16.32, "close": 16.37, "volume": 359.71, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 16.32, "high": 16.42, "low": 16.32, "close": 16.41, "volume": 75.79, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 16.39, "high": 16.73, "low": 16.39, "close": 16.66, "volume": 1027.7, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 16.69, "high": 17.11, "low": 16.67, "close": 16.74, "volume": 3752.63, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 16.75, "high": 16.8, "low": 16.65, "close": 16.67, "volume": 1739.67, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 16.63, "high": 16.84, "low": 16.63, "close": 16.75, "volume": 936.16, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 16.74, "high": 17.01, "low": 16.74, "close": 16.94, "volume": 1997.88, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 16.93, "high": 16.97, "low": 16.85, "close": 16.91, "volume": 414.38, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 16.93, "high": 17.26, "low": 16.93, "close": 17.25, "volume": 1044.79, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 17.24, "high": 17.64, "low": 17.18, "close": 17.51, "volume": 3127.21, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 17.44, "high": 17.52, "low": 17.06, "close": 17.07, "volume": 933.94, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 17.05, "high": 17.22, "low": 17.05, "close": 17.22, "volume": 2330.66, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 17.21, "high": 17.65, "low": 17.21, "close": 17.29, "volume": 2069.86, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 17.27, "high": 17.27, "low": 17.14, "close": 17.26, "volume": 484.77, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 17.33, "high": 17.61, "low": 17.33, "close": 17.37, "volume": 1460.18, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 17.38, "high": 17.6, "low": 17.38, "close": 17.52, "volume": 1224.57, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 17.54, "high": 17.55, "low": 17.35, "close": 17.43, "volume": 889.16, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 17.44, "high": 17.56, "low": 17.37, "close": 17.48, "volume": 1465.21, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 17.45, "high": 17.79, "low": 17.41, "close": 17.69, "volume": 431.97, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 17.69, "high": 18.0, "low": 17.65, "close": 17.91, "volume": 1334.88, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 17.95, "high": 18.04, "low": 17.78, "close": 17.91, "volume": 781.92, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 17.86, "high": 18.14, "low": 17.77, "close": 18.1, "volume": 1889.08, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 18.11, "high": 18.11, "low": 17.82, "close": 18.0, "volume": 2030.82, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 18.09, "high": 18.09, "low": 17.65, "close": 17.7, "volume": 1144.24, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 17.71, "high": 17.91, "low": 17.69, "close": 17.89, "volume": 595.54, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 17.88, "high": 17.95, "low": 17.64, "close": 17.91, "volume": 656.73, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 17.95, "high": 18.18, "low": 17.91, "close": 17.95, "volume": 1663.85, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 17.98, "high": 18.21, "low": 17.96, "close": 18.18, "volume": 1022.12, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 18.16, "high": 18.16, "low": 17.91, "close": 17.92, "volume": 1561.19, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 17.93, "high": 17.93, "low": 17.31, "close": 17.44, "volume": 1693.29, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 17.42, "high": 17.52, "low": 17.17, "close": 17.21, "volume": 459.33, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 17.33, "high": 17.46, "low": 17.3, "close": 17.3, "volume": 254.74, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 17.36, "high": 17.37, "low": 16.94, "close": 16.97, "volume": 620.68, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 17.02, "high": 17.07, "low": 16.69, "close": 16.79, "volume": 1643.14, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 16.76, "high": 17.0, "low": 16.71, "close": 16.79, "volume": 360.81, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 16.86, "high": 17.07, "low": 16.85, "close": 16.91, "volume": 1154.91, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 16.92, "high": 17.03, "low": 16.71, "close": 17.0, "volume": 436.67, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 17.02, "high": 17.06, "low": 16.74, "close": 16.74, "volume": 521.54, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 16.8, "high": 16.99, "low": 16.8, "close": 16.93, "volume": 5870.37, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 16.95, "high": 17.3, "low": 16.87, "close": 17.3, "volume": 1732.89, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 17.31, "high": 17.97, "low": 17.29, "close": 17.8, "volume": 3003.43, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 17.81, "high": 18.03, "low": 17.75, "close": 17.97, "volume": 1860.03, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 18.03, "high": 18.37, "low": 17.89, "close": 18.32, "volume": 2252.79, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 18.32, "high": 18.63, "low": 18.08, "close": 18.27, "volume": 2577.6, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 18.24, "high": 18.26, "low": 17.97, "close": 18.04, "volume": 1300.71, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 18.05, "high": 18.42, "low": 17.86, "close": 18.29, "volume": 1481.4, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 18.32, "high": 18.38, "low": 17.81, "close": 18.03, "volume": 12224.78, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 18.02, "high": 18.14, "low": 17.89, "close": 17.95, "volume": 1343.88, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 17.87, "high": 18.14, "low": 17.81, "close": 18.14, "volume": 439.22, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 18.12, "high": 18.57, "low": 18.07, "close": 18.33, "volume": 2667.2, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 18.37, "high": 18.55, "low": 18.26, "close": 18.44, "volume": 2067.65, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 18.36, "high": 18.5, "low": 18.18, "close": 18.45, "volume": 670.49, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 18.43, "high": 18.79, "low": 18.38, "close": 18.55, "volume": 1745.63, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 18.59, "high": 18.93, "low": 18.59, "close": 18.62, "volume": 1540.44, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 18.64, "high": 18.79, "low": 18.42, "close": 18.46, "volume": 908.83, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 18.47, "high": 18.59, "low": 18.36, "close": 18.43, "volume": 6992.54, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 18.41, "high": 18.47, "low": 18.29, "close": 18.31, "volume": 1652.15, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 18.31, "high": 18.38, "low": 18.12, "close": 18.27, "volume": 477.1, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 18.25, "high": 18.59, "low": 18.18, "close": 18.39, "volume": 1752.14, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 18.37, "high": 18.45, "low": 18.22, "close": 18.38, "volume": 440.66, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 18.33, "high": 18.41, "low": 18.26, "close": 18.38, "volume": 1025.56, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 18.4, "high": 18.75, "low": 18.36, "close": 18.68, "volume": 1248.42, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 18.75, "high": 18.87, "low": 18.72, "close": 18.82, "volume": 700.03, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 18.76, "high": 19.37, "low": 18.67, "close": 19.15, "volume": 1271.63, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 19.07, "high": 19.22, "low": 18.83, "close": 18.94, "volume": 7370.66, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 18.97, "high": 19.1, "low": 18.8, "close": 19.1, "volume": 849.77, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 19.05, "high": 19.06, "low": 18.82, "close": 18.92, "volume": 1849.3, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 18.96, "high": 19.46, "low": 18.96, "close": 19.11, "volume": 1770.84, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 19.16, "high": 19.3, "low": 19.09, "close": 19.16, "volume": 2334.48, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 19.16, "high": 19.62, "low": 19.07, "close": 19.56, "volume": 10541.29, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 19.53, "high": 19.53, "low": 19.2, "close": 19.33, "volume": 2714.41, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 19.36, "high": 19.43, "low": 19.03, "close": 19.3, "volume": 2970.98, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 19.3, "high": 19.43, "low": 19.21, "close": 19.41, "volume": 1249.56, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 19.41, "high": 19.43, "low": 19.13, "close": 19.21, "volume": 4109.86, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 19.2, "high": 19.31, "low": 18.88, "close": 18.92, "volume": 2486.84, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 18.9, "high": 19.11, "low": 18.9, "close": 19.01, "volume": 1060.41, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 19.05, "high": 19.32, "low": 18.86, "close": 19.32, "volume": 5361.16, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 19.34, "high": 19.62, "low": 19.26, "close": 19.57, "volume": 10652.26, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 19.55, "high": 19.62, "low": 19.4, "close": 19.43, "volume": 1443.65, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 19.44, "high": 19.45, "low": 19.29, "close": 19.34, "volume": 1614.61, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 19.42, "high": 19.46, "low": 19.25, "close": 19.46, "volume": 438.31, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 19.46, "high": 19.52, "low": 19.2, "close": 19.3, "volume": 2894.05, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 19.28, "high": 19.47, "low": 19.09, "close": 19.43, "volume": 8504.89, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 19.44, "high": 20.0, "low": 19.38, "close": 19.93, "volume": 4498.88, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 19.96, "high": 20.09, "low": 19.82, "close": 19.86, "volume": 5600.6, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 19.87, "high": 20.49, "low": 19.85, "close": 20.22, "volume": 4465.25, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 20.22, "high": 20.22, "low": 19.88, "close": 20.0, "volume": 4138.33, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 20.01, "high": 20.61, "low": 20.0, "close": 20.43, "volume": 3755.55, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 20.43, "high": 20.55, "low": 20.18, "close": 20.49, "volume": 6157.21, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 20.47, "high": 20.47, "low": 20.16, "close": 20.28, "volume": 2141.08, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 20.27, "high": 20.33, "low": 20.14, "close": 20.33, "volume": 2666.28, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 20.33, "high": 20.33, "low": 20.01, "close": 20.01, "volume": 2197.13, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 20.07, "high": 20.39, "low": 20.04, "close": 20.21, "volume": 1661.06, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 20.2, "high": 20.29, "low": 19.94, "close": 20.29, "volume": 2489.15, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 20.32, "high": 21.1, "low": 20.25, "close": 20.85, "volume": 6486.34, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 20.82, "high": 20.84, "low": 20.46, "close": 20.61, "volume": 2323.08, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 20.59, "high": 20.74, "low": 20.54, "close": 20.73, "volume": 7187.73, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 20.74, "high": 20.86, "low": 20.44, "close": 20.47, "volume": 1356.17, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 20.45, "high": 20.5, "low": 20.12, "close": 20.29, "volume": 1284.07, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 20.27, "high": 20.27, "low": 19.92, "close": 20.06, "volume": 2218.5, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 20.03, "high": 20.08, "low": 19.87, "close": 20.03, "volume": 1928.45, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 20.1, "high": 20.21, "low": 19.66, "close": 19.69, "volume": 2235.03, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 19.67, "high": 19.79, "low": 19.42, "close": 19.79, "volume": 1869.81, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 19.76, "high": 19.9, "low": 19.65, "close": 19.69, "volume": 1838.4, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 19.62, "high": 19.86, "low": 19.59, "close": 19.75, "volume": 839.5, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 19.77, "high": 20.06, "low": 19.43, "close": 19.67, "volume": 4380.98, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 19.65, "high": 19.86, "low": 19.48, "close": 19.61, "volume": 3489.25, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 19.6, "high": 20.11, "low": 19.6, "close": 19.93, "volume": 2148.64, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 20.0, "high": 20.44, "low": 19.92, "close": 20.34, "volume": 1944.84, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 20.23, "high": 20.23, "low": 19.89, "close": 20.13, "volume": 910.96, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 20.13, "high": 20.26, "low": 20.03, "close": 20.18, "volume": 368.05, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 20.23, "high": 20.42, "low": 20.12, "close": 20.12, "volume": 567.34, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 20.13, "high": 20.29, "low": 20.06, "close": 20.1, "volume": 881.76, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 20.09, "high": 20.32, "low": 20.02, "close": 20.13, "volume": 3276.28, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 20.24, "high": 20.29, "low": 19.87, "close": 19.88, "volume": 2164.41, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 19.97, "high": 20.05, "low": 19.95, "close": 20.0, "volume": 562.35, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 19.96, "high": 20.13, "low": 19.67, "close": 19.76, "volume": 441.53, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 19.82, "high": 20.13, "low": 19.72, "close": 19.8, "volume": 673.71, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 19.84, "high": 19.93, "low": 19.62, "close": 19.66, "volume": 1987.61, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 19.67, "high": 19.82, "low": 19.67, "close": 19.79, "volume": 519.24, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 19.8, "high": 19.8, "low": 19.57, "close": 19.78, "volume": 720.48, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 19.78, "high": 19.84, "low": 19.7, "close": 19.84, "volume": 465.74, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 19.85, "high": 19.95, "low": 19.79, "close": 19.82, "volume": 768.61, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 19.77, "high": 19.97, "low": 19.77, "close": 19.95, "volume": 357.06, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 20.0, "high": 20.1, "low": 20.0, "close": 20.03, "volume": 213.25, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 20.03, "high": 20.19, "low": 19.97, "close": 20.18, "volume": 1028.29, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 20.18, "high": 20.18, "low": 19.99, "close": 20.03, "volume": 537.99, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 20.03, "high": 20.18, "low": 19.99, "close": 20.18, "volume": 418.78, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 20.18, "high": 20.2, "low": 19.76, "close": 19.88, "volume": 193.21, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 19.77, "high": 19.95, "low": 19.77, "close": 19.86, "volume": 298.03, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 19.82, "high": 19.9, "low": 19.72, "close": 19.79, "volume": 585.07, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 19.81, "high": 19.96, "low": 19.8, "close": 19.86, "volume": 630.79, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 19.89, "high": 19.94, "low": 19.83, "close": 19.88, "volume": 199.05, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 19.86, "high": 20.05, "low": 19.86, "close": 20.03, "volume": 1432.34, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 20.05, "high": 20.24, "low": 20.05, "close": 20.16, "volume": 360.81, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 20.19, "high": 20.25, "low": 20.08, "close": 20.1, "volume": 1088.95, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 20.12, "high": 20.12, "low": 19.91, "close": 20.02, "volume": 1021.62, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 20.0, "high": 20.11, "low": 19.99, "close": 20.09, "volume": 111.55, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 20.09, "high": 20.12, "low": 20.03, "close": 20.11, "volume": 227.13, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 20.13, "high": 20.17, "low": 19.94, "close": 19.98, "volume": 794.55, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 19.98, "high": 20.04, "low": 19.87, "close": 19.91, "volume": 254.75, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 19.91, "high": 19.95, "low": 19.72, "close": 19.75, "volume": 1071.59, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 19.84, "high": 19.99, "low": 19.79, "close": 19.79, "volume": 355.68, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 19.77, "high": 19.89, "low": 19.29, "close": 19.36, "volume": 1297.2, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 19.36, "high": 19.46, "low": 19.36, "close": 19.43, "volume": 241.11, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 19.43, "high": 19.51, "low": 19.33, "close": 19.51, "volume": 691.95, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 19.49, "high": 19.71, "low": 19.48, "close": 19.71, "volume": 527.29, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 19.66, "high": 19.72, "low": 19.6, "close": 19.65, "volume": 686.93, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 19.61, "high": 19.69, "low": 19.58, "close": 19.69, "volume": 680.43, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 19.62, "high": 19.62, "low": 19.42, "close": 19.44, "volume": 1457.71, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 19.42, "high": 19.49, "low": 19.39, "close": 19.44, "volume": 317.3, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 19.41, "high": 19.41, "low": 19.19, "close": 19.3, "volume": 1114.3, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 19.33, "high": 19.34, "low": 19.07, "close": 19.2, "volume": 352.09, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 19.23, "high": 19.3, "low": 19.23, "close": 19.3, "volume": 338.69, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 19.3, "high": 19.32, "low": 19.07, "close": 19.11, "volume": 348.0, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 19.06, "high": 19.07, "low": 18.88, "close": 18.91, "volume": 258.48, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 18.86, "high": 19.02, "low": 18.86, "close": 18.95, "volume": 1012.15, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 18.95, "high": 19.14, "low": 18.76, "close": 19.04, "volume": 927.45, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 19.08, "high": 19.08, "low": 19.01, "close": 19.05, "volume": 339.42, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 18.99, "high": 19.01, "low": 18.95, "close": 19.01, "volume": 21.37, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 19.02, "high": 19.25, "low": 18.98, "close": 19.25, "volume": 185.06, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 19.25, "high": 19.27, "low": 19.15, "close": 19.2, "volume": 460.9, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 19.24, "high": 19.42, "low": 19.24, "close": 19.33, "volume": 541.45, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 19.3, "high": 19.3, "low": 19.02, "close": 19.19, "volume": 781.44, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 19.06, "high": 19.17, "low": 19.06, "close": 19.17, "volume": 116.08, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 19.13, "high": 19.17, "low": 18.93, "close": 19.16, "volume": 1127.78, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 19.16, "high": 19.16, "low": 18.69, "close": 18.77, "volume": 1504.01, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 18.75, "high": 18.77, "low": 18.64, "close": 18.74, "volume": 420.41, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 18.64, "high": 18.8, "low": 18.55, "close": 18.62, "volume": 3713.56, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 18.66, "high": 18.69, "low": 18.43, "close": 18.58, "volume": 650.23, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 18.48, "high": 18.59, "low": 18.42, "close": 18.45, "volume": 234.08, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 18.45, "high": 18.45, "low": 18.2, "close": 18.2, "volume": 1863.15, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 18.18, "high": 18.37, "low": 18.18, "close": 18.35, "volume": 909.84, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 18.34, "high": 18.51, "low": 18.34, "close": 18.43, "volume": 558.19, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 18.46, "high": 18.59, "low": 18.46, "close": 18.48, "volume": 258.02, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 18.52, "high": 18.74, "low": 18.52, "close": 18.62, "volume": 550.52, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 18.64, "high": 18.76, "low": 18.35, "close": 18.36, "volume": 133.37, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 18.37, "high": 18.56, "low": 18.32, "close": 18.55, "volume": 451.88, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 18.55, "high": 18.65, "low": 18.1, "close": 18.21, "volume": 2157.13, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 18.18, "high": 18.33, "low": 18.11, "close": 18.2, "volume": 767.69, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 18.16, "high": 18.29, "low": 18.14, "close": 18.29, "volume": 196.16, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 18.27, "high": 18.4, "low": 18.26, "close": 18.3, "volume": 484.06, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 18.3, "high": 18.5, "low": 18.26, "close": 18.47, "volume": 511.76, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 18.47, "high": 18.5, "low": 18.36, "close": 18.4, "volume": 364.22, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 18.36, "high": 18.37, "low": 18.24, "close": 18.3, "volume": 5333.69, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 18.36, "high": 18.37, "low": 18.12, "close": 18.12, "volume": 1514.18, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 18.17, "high": 18.18, "low": 17.85, "close": 17.91, "volume": 662.3, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 17.9, "high": 17.9, "low": 17.41, "close": 17.46, "volume": 1006.85, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 17.46, "high": 17.52, "low": 17.32, "close": 17.34, "volume": 1006.27, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 17.31, "high": 17.6, "low": 17.23, "close": 17.44, "volume": 2174.19, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 17.41, "high": 17.61, "low": 17.41, "close": 17.52, "volume": 718.06, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 17.56, "high": 17.66, "low": 17.56, "close": 17.63, "volume": 339.13, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 17.63, "high": 17.63, "low": 17.44, "close": 17.54, "volume": 368.38, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 17.5, "high": 17.69, "low": 17.46, "close": 17.62, "volume": 419.4, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 17.63, "high": 17.79, "low": 17.6, "close": 17.68, "volume": 448.73, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 17.66, "high": 17.66, "low": 17.41, "close": 17.45, "volume": 1486.48, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 17.44, "high": 17.45, "low": 17.28, "close": 17.43, "volume": 692.63, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 17.42, "high": 17.52, "low": 17.33, "close": 17.52, "volume": 868.01, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 17.57, "high": 17.79, "low": 17.34, "close": 17.47, "volume": 2618.57, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 17.48, "high": 17.64, "low": 17.48, "close": 17.48, "volume": 598.78, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 17.57, "high": 17.82, "low": 17.57, "close": 17.73, "volume": 1002.48, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 17.75, "high": 17.78, "low": 17.67, "close": 17.7, "volume": 577.81, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 17.75, "high": 17.91, "low": 17.6, "close": 17.63, "volume": 675.47, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 17.61, "high": 17.79, "low": 17.58, "close": 17.77, "volume": 483.14, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 17.81, "high": 18.05, "low": 17.81, "close": 17.82, "volume": 820.25, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 17.88, "high": 18.05, "low": 17.83, "close": 17.97, "volume": 1396.6, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 17.92, "high": 17.96, "low": 17.84, "close": 17.86, "volume": 1643.19, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 17.86, "high": 17.86, "low": 17.58, "close": 17.61, "volume": 1068.45, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 17.57, "high": 17.58, "low": 17.03, "close": 17.15, "volume": 3357.53, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 17.15, "high": 17.39, "low": 17.13, "close": 17.21, "volume": 2228.29, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 17.22, "high": 17.24, "low": 17.05, "close": 17.05, "volume": 382.34, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 17.06, "high": 17.22, "low": 17.02, "close": 17.1, "volume": 807.36, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 17.15, "high": 17.21, "low": 16.73, "close": 16.74, "volume": 1288.55, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 16.76, "high": 16.92, "low": 16.71, "close": 16.81, "volume": 1933.35, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 16.79, "high": 16.88, "low": 16.72, "close": 16.83, "volume": 624.16, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 16.86, "high": 17.15, "low": 16.86, "close": 17.03, "volume": 969.3, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 17.04, "high": 17.1, "low": 16.95, "close": 16.99, "volume": 254.22, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 17.01, "high": 17.13, "low": 17.01, "close": 17.06, "volume": 389.21, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 17.01, "high": 17.24, "low": 16.94, "close": 17.12, "volume": 583.77, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 17.09, "high": 17.26, "low": 17.09, "close": 17.26, "volume": 165.97, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 17.27, "high": 17.41, "low": 17.17, "close": 17.41, "volume": 1044.23, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 17.42, "high": 17.61, "low": 17.38, "close": 17.57, "volume": 694.38, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 17.49, "high": 17.57, "low": 17.45, "close": 17.49, "volume": 105.46, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 17.44, "high": 17.46, "low": 17.37, "close": 17.4, "volume": 164.68, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 17.4, "high": 17.63, "low": 17.4, "close": 17.59, "volume": 589.73, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 17.59, "high": 17.84, "low": 16.37, "close": 16.75, "volume": 9882.44, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 16.7, "high": 17.24, "low": 16.65, "close": 17.24, "volume": 4372.76, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 17.14, "high": 17.78, "low": 17.07, "close": 17.68, "volume": 3575.2, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 17.68, "high": 17.71, "low": 17.35, "close": 17.41, "volume": 835.63, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 17.4, "high": 17.64, "low": 17.31, "close": 17.62, "volume": 684.5, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 17.6, "high": 17.98, "low": 17.6, "close": 17.93, "volume": 6308.25, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 17.94, "high": 18.07, "low": 17.77, "close": 18.01, "volume": 1507.49, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 18.04, "high": 18.24, "low": 17.85, "close": 17.89, "volume": 1093.64, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 17.9, "high": 18.05, "low": 17.75, "close": 17.78, "volume": 1930.45, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 17.82, "high": 18.1, "low": 17.82, "close": 18.1, "volume": 362.49, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 18.11, "high": 18.46, "low": 18.11, "close": 18.28, "volume": 2331.26, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 18.27, "high": 18.92, "low": 18.27, "close": 18.84, "volume": 8671.54, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 18.84, "high": 18.96, "low": 18.55, "close": 18.59, "volume": 999.84, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 18.55, "high": 18.78, "low": 18.54, "close": 18.78, "volume": 1427.62, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 18.79, "high": 18.87, "low": 18.61, "close": 18.65, "volume": 898.3, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 18.64, "high": 18.88, "low": 18.64, "close": 18.76, "volume": 551.85, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 18.83, "high": 19.04, "low": 18.69, "close": 18.71, "volume": 1162.39, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 18.7, "high": 18.9, "low": 18.57, "close": 18.6, "volume": 1991.54, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 18.6, "high": 18.68, "low": 18.48, "close": 18.65, "volume": 314.28, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 18.64, "high": 18.64, "low": 18.37, "close": 18.41, "volume": 3635.21, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 18.41, "high": 18.47, "low": 18.17, "close": 18.24, "volume": 6477.27, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 18.2, "high": 18.29, "low": 18.09, "close": 18.21, "volume": 280.2, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 18.12, "high": 18.23, "low": 18.1, "close": 18.11, "volume": 109.02, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 18.18, "high": 18.19, "low": 17.87, "close": 17.97, "volume": 374.94, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 17.97, "high": 18.1, "low": 17.8, "close": 18.04, "volume": 480.15, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 18.11, "high": 18.15, "low": 17.9, "close": 17.98, "volume": 406.24, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 17.87, "high": 18.21, "low": 17.8, "close": 18.18, "volume": 402.05, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 18.23, "high": 18.84, "low": 18.23, "close": 18.69, "volume": 3060.45, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 18.77, "high": 19.01, "low": 18.62, "close": 18.7, "volume": 5494.55, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 18.68, "high": 19.62, "low": 18.67, "close": 19.62, "volume": 2876.59, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 19.58, "high": 19.8, "low": 19.52, "close": 19.68, "volume": 3539.92, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 19.7, "high": 19.97, "low": 19.63, "close": 19.67, "volume": 1891.32, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 19.74, "high": 19.8, "low": 19.65, "close": 19.79, "volume": 782.67, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 19.76, "high": 19.76, "low": 19.47, "close": 19.47, "volume": 313.6, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 19.54, "high": 19.7, "low": 19.45, "close": 19.62, "volume": 799.52, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 19.61, "high": 19.83, "low": 19.61, "close": 19.75, "volume": 1189.85, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 19.77, "high": 19.88, "low": 19.48, "close": 19.61, "volume": 1442.21, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 19.61, "high": 20.16, "low": 19.56, "close": 20.12, "volume": 2227.75, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 20.13, "high": 20.26, "low": 19.74, "close": 19.8, "volume": 2552.68, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 19.81, "high": 19.95, "low": 19.7, "close": 19.88, "volume": 2398.5, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 19.89, "high": 20.05, "low": 19.73, "close": 19.78, "volume": 3214.99, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 19.78, "high": 19.84, "low": 19.64, "close": 19.84, "volume": 1794.18, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 19.84, "high": 19.85, "low": 19.65, "close": 19.65, "volume": 72.15, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 19.7, "high": 19.9, "low": 19.62, "close": 19.85, "volume": 1217.62, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 19.88, "high": 19.99, "low": 19.84, "close": 19.96, "volume": 82.92, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 19.93, "high": 20.21, "low": 19.91, "close": 19.98, "volume": 1471.3, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 19.96, "high": 20.02, "low": 19.87, "close": 19.93, "volume": 2987.15, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 19.92, "high": 20.03, "low": 19.78, "close": 19.81, "volume": 6828.35, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 19.81, "high": 20.12, "low": 19.65, "close": 19.98, "volume": 1333.92, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 19.98, "high": 20.08, "low": 19.55, "close": 19.61, "volume": 951.86, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 19.65, "high": 19.77, "low": 19.47, "close": 19.52, "volume": 2448.09, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 19.53, "high": 19.67, "low": 19.26, "close": 19.26, "volume": 1127.22, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 19.26, "high": 19.33, "low": 19.09, "close": 19.26, "volume": 1290.6, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 19.29, "high": 20.01, "low": 19.29, "close": 19.31, "volume": 4886.21, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 19.28, "high": 19.75, "low": 19.28, "close": 19.75, "volume": 1397.72, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 19.77, "high": 19.97, "low": 19.55, "close": 19.9, "volume": 2317.02, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 19.9, "high": 20.09, "low": 19.49, "close": 19.58, "volume": 2889.98, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 19.57, "high": 19.82, "low": 19.48, "close": 19.81, "volume": 316.43, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 19.82, "high": 19.83, "low": 19.56, "close": 19.7, "volume": 2111.98, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 19.65, "high": 19.68, "low": 19.3, "close": 19.36, "volume": 789.25, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 19.37, "high": 19.5, "low": 19.14, "close": 19.27, "volume": 655.73, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 19.13, "high": 19.31, "low": 19.12, "close": 19.28, "volume": 630.2, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 19.3, "high": 19.3, "low": 19.1, "close": 19.16, "volume": 800.72, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 19.24, "high": 19.36, "low": 19.2, "close": 19.31, "volume": 1382.1, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 19.29, "high": 19.31, "low": 19.17, "close": 19.31, "volume": 315.29, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 19.22, "high": 19.26, "low": 19.08, "close": 19.08, "volume": 828.09, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 19.08, "high": 19.08, "low": 18.9, "close": 18.97, "volume": 1332.07, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 18.96, "high": 19.02, "low": 18.69, "close": 18.78, "volume": 3367.21, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 18.75, "high": 19.02, "low": 18.75, "close": 18.97, "volume": 1557.48, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 18.98, "high": 19.07, "low": 18.98, "close": 19.05, "volume": 117.5, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 19.07, "high": 19.14, "low": 19.03, "close": 19.04, "volume": 190.22, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 19.11, "high": 19.17, "low": 19.06, "close": 19.06, "volume": 312.43, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 19.04, "high": 19.36, "low": 19.02, "close": 19.3, "volume": 458.13, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 19.3, "high": 19.65, "low": 19.3, "close": 19.61, "volume": 895.87, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 19.62, "high": 19.67, "low": 19.49, "close": 19.65, "volume": 611.27, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 19.68, "high": 20.21, "low": 19.68, "close": 20.18, "volume": 2044.89, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 20.22, "high": 21.25, "low": 20.15, "close": 21.13, "volume": 13900.77, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 21.16, "high": 21.5, "low": 20.95, "close": 21.01, "volume": 5020.75, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 21.0, "high": 21.2, "low": 20.95, "close": 21.05, "volume": 694.45, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 21.08, "high": 21.27, "low": 20.96, "close": 20.97, "volume": 441.65, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 21.09, "high": 21.14, "low": 20.79, "close": 21.14, "volume": 600.26, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 21.02, "high": 21.17, "low": 21.02, "close": 21.02, "volume": 130.11, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 21.05, "high": 21.42, "low": 20.99, "close": 21.33, "volume": 771.75, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 21.34, "high": 21.34, "low": 21.17, "close": 21.23, "volume": 617.02, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 21.32, "high": 21.61, "low": 21.1, "close": 21.1, "volume": 2053.95, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 21.14, "high": 21.2, "low": 20.84, "close": 20.93, "volume": 2241.59, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 20.95, "high": 21.04, "low": 20.89, "close": 20.94, "volume": 307.06, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 20.96, "high": 21.24, "low": 20.96, "close": 21.12, "volume": 138.83, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 21.18, "high": 21.37, "low": 21.1, "close": 21.22, "volume": 1460.33, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 21.21, "high": 21.74, "low": 21.21, "close": 21.55, "volume": 566.48, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 21.56, "high": 21.99, "low": 21.56, "close": 21.95, "volume": 2330.39, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 21.92, "high": 22.09, "low": 21.65, "close": 21.65, "volume": 2559.8, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 21.73, "high": 21.74, "low": 21.47, "close": 21.68, "volume": 1240.08, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 21.7, "high": 21.75, "low": 21.38, "close": 21.38, "volume": 850.91, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 21.43, "high": 21.46, "low": 21.17, "close": 21.46, "volume": 480.81, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 21.5, "high": 21.63, "low": 21.4, "close": 21.55, "volume": 640.19, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 21.55, "high": 21.58, "low": 21.29, "close": 21.34, "volume": 306.87, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 21.37, "high": 21.61, "low": 21.14, "close": 21.23, "volume": 1447.19, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 21.22, "high": 21.54, "low": 21.22, "close": 21.37, "volume": 195.37, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 21.41, "high": 21.41, "low": 21.14, "close": 21.26, "volume": 818.56, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 21.26, "high": 21.26, "low": 20.92, "close": 21.02, "volume": 1136.15, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 21.13, "high": 21.57, "low": 20.73, "close": 20.9, "volume": 1429.45, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 20.91, "high": 21.03, "low": 20.86, "close": 20.87, "volume": 488.81, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 21.02, "high": 21.14, "low": 21.02, "close": 21.07, "volume": 143.53, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 21.0, "high": 21.06, "low": 20.92, "close": 21.06, "volume": 664.13, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 21.03, "high": 21.16, "low": 20.95, "close": 21.0, "volume": 345.21, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 21.15, "high": 21.19, "low": 20.92, "close": 20.94, "volume": 451.37, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 20.9, "high": 20.9, "low": 20.59, "close": 20.59, "volume": 887.86, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 20.62, "high": 21.04, "low": 20.58, "close": 20.83, "volume": 801.38, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 20.78, "high": 21.38, "low": 20.78, "close": 21.33, "volume": 723.34, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 21.4, "high": 21.88, "low": 21.3, "close": 21.83, "volume": 2040.7, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 21.8, "high": 21.99, "low": 21.75, "close": 21.93, "volume": 2224.57, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 21.85, "high": 22.22, "low": 21.68, "close": 22.22, "volume": 2516.9, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 22.25, "high": 23.43, "low": 22.25, "close": 23.4, "volume": 5839.9, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 23.36, "high": 24.13, "low": 23.1, "close": 23.6, "volume": 3910.71, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 23.58, "high": 23.87, "low": 23.35, "close": 23.78, "volume": 1511.76, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 23.8, "high": 24.03, "low": 23.56, "close": 23.69, "volume": 1581.17, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 23.69, "high": 24.05, "low": 23.68, "close": 23.86, "volume": 1012.19, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 23.82, "high": 24.33, "low": 23.72, "close": 23.78, "volume": 3272.41, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 23.78, "high": 24.03, "low": 23.41, "close": 23.6, "volume": 4603.4, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 23.62, "high": 23.83, "low": 23.3, "close": 23.8, "volume": 2547.93, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 23.8, "high": 24.0, "low": 23.64, "close": 23.79, "volume": 1891.49, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 23.79, "high": 23.79, "low": 23.46, "close": 23.68, "volume": 1009.58, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 23.67, "high": 24.13, "low": 23.57, "close": 24.02, "volume": 3668.2, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 24.07, "high": 24.07, "low": 23.43, "close": 23.55, "volume": 4866.85, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 23.48, "high": 23.48, "low": 22.89, "close": 22.89, "volume": 1385.25, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 22.86, "high": 22.97, "low": 22.55, "close": 22.55, "volume": 1424.31, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 22.56, "high": 22.7, "low": 22.24, "close": 22.46, "volume": 5155.71, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 22.52, "high": 22.65, "low": 22.41, "close": 22.41, "volume": 758.49, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 22.43, "high": 22.89, "low": 22.36, "close": 22.78, "volume": 865.56, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 22.71, "high": 23.34, "low": 22.59, "close": 23.27, "volume": 1433.52, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 23.28, "high": 24.27, "low": 23.28, "close": 23.97, "volume": 2132.31, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 23.98, "high": 24.75, "low": 23.56, "close": 23.79, "volume": 6109.94, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 23.8, "high": 23.8, "low": 23.22, "close": 23.31, "volume": 2613.43, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 23.26, "high": 23.62, "low": 23.2, "close": 23.55, "volume": 1431.11, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 23.58, "high": 23.99, "low": 23.31, "close": 23.42, "volume": 2741.72, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 23.38, "high": 23.44, "low": 23.04, "close": 23.37, "volume": 1368.54, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 23.38, "high": 23.74, "low": 23.33, "close": 23.48, "volume": 918.64, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 23.46, "high": 23.83, "low": 23.1, "close": 23.25, "volume": 1198.0, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 23.34, "high": 23.57, "low": 23.18, "close": 23.2, "volume": 719.87, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 23.24, "high": 23.66, "low": 23.15, "close": 23.66, "volume": 1151.01, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 23.66, "high": 23.71, "low": 23.43, "close": 23.62, "volume": 342.56, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 23.57, "high": 23.98, "low": 23.46, "close": 23.94, "volume": 3043.62, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 23.89, "high": 24.4, "low": 23.88, "close": 24.14, "volume": 2780.17, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 24.11, "high": 24.68, "low": 24.02, "close": 24.63, "volume": 1627.38, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 24.65, "high": 25.34, "low": 24.58, "close": 25.05, "volume": 4567.66, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 25.07, "high": 25.07, "low": 24.61, "close": 25.05, "volume": 1270.43, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 25.01, "high": 25.33, "low": 24.58, "close": 25.33, "volume": 1545.63, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 25.34, "high": 26.29, "low": 25.34, "close": 25.65, "volume": 7156.55, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 25.69, "high": 25.77, "low": 25.37, "close": 25.68, "volume": 5794.61, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 25.53, "high": 25.53, "low": 24.81, "close": 25.12, "volume": 2599.1, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 25.13, "high": 25.42, "low": 24.93, "close": 24.95, "volume": 895.06, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 25.04, "high": 25.19, "low": 24.9, "close": 25.07, "volume": 1190.45, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 25.06, "high": 25.42, "low": 24.97, "close": 25.27, "volume": 1183.12, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 25.26, "high": 25.26, "low": 24.7, "close": 24.82, "volume": 523.07, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 24.89, "high": 25.2, "low": 24.45, "close": 24.72, "volume": 2243.93, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 24.77, "high": 25.44, "low": 24.47, "close": 25.32, "volume": 3140.36, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 25.32, "high": 25.32, "low": 24.78, "close": 25.05, "volume": 4485.32, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 25.05, "high": 25.22, "low": 24.92, "close": 24.95, "volume": 2024.87, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 25.02, "high": 25.44, "low": 24.87, "close": 25.19, "volume": 1417.07, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 25.31, "high": 25.51, "low": 25.19, "close": 25.33, "volume": 1600.98, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 25.32, "high": 25.79, "low": 25.27, "close": 25.73, "volume": 3557.09, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 25.73, "high": 25.96, "low": 25.58, "close": 25.78, "volume": 6503.16, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 25.68, "high": 25.75, "low": 24.95, "close": 24.95, "volume": 848.69, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 24.93, "high": 25.03, "low": 24.58, "close": 24.58, "volume": 924.97, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 24.69, "high": 25.2, "low": 24.59, "close": 25.14, "volume": 1093.99, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 25.06, "high": 25.64, "low": 25.06, "close": 25.44, "volume": 1966.6, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 25.34, "high": 25.54, "low": 25.05, "close": 25.21, "volume": 2140.36, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 25.26, "high": 25.4, "low": 24.91, "close": 25.17, "volume": 884.47, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 25.18, "high": 26.34, "low": 25.17, "close": 25.47, "volume": 2432.74, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 25.5, "high": 25.98, "low": 25.41, "close": 25.87, "volume": 1542.22, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 25.91, "high": 25.93, "low": 25.44, "close": 25.52, "volume": 1790.49, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 25.45, "high": 25.46, "low": 24.42, "close": 24.58, "volume": 2873.98, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 24.6, "high": 24.75, "low": 24.17, "close": 24.43, "volume": 2623.31, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 24.44, "high": 24.87, "low": 24.41, "close": 24.72, "volume": 1116.69, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 24.82, "high": 24.93, "low": 24.27, "close": 24.27, "volume": 349.08, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 24.41, "high": 24.5, "low": 23.43, "close": 23.9, "volume": 2222.28, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 23.92, "high": 24.49, "low": 23.82, "close": 24.33, "volume": 665.28, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 24.36, "high": 24.37, "low": 23.75, "close": 23.76, "volume": 1143.96, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 23.76, "high": 23.87, "low": 23.46, "close": 23.58, "volume": 1238.04, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 23.73, "high": 23.86, "low": 23.39, "close": 23.67, "volume": 491.27, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 23.74, "high": 24.03, "low": 23.5, "close": 23.56, "volume": 1408.34, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 23.62, "high": 23.74, "low": 22.9, "close": 22.91, "volume": 1906.52, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 22.89, "high": 23.07, "low": 22.78, "close": 22.89, "volume": 951.63, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 22.86, "high": 23.24, "low": 22.65, "close": 23.21, "volume": 1234.99, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 23.17, "high": 23.4, "low": 23.17, "close": 23.27, "volume": 1295.67, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 23.27, "high": 23.37, "low": 23.0, "close": 23.0, "volume": 900.97, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 23.04, "high": 23.72, "low": 23.04, "close": 23.53, "volume": 1981.95, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 23.5, "high": 23.6, "low": 23.34, "close": 23.55, "volume": 564.11, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 23.58, "high": 23.89, "low": 23.58, "close": 23.78, "volume": 1303.23, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 23.9, "high": 23.9, "low": 23.45, "close": 23.45, "volume": 1554.57, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 23.5, "high": 23.83, "low": 23.3, "close": 23.75, "volume": 1539.82, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 23.73, "high": 24.35, "low": 23.59, "close": 24.1, "volume": 1452.34, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 24.06, "high": 24.12, "low": 23.73, "close": 24.03, "volume": 1552.25, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 24.05, "high": 24.22, "low": 23.7, "close": 24.1, "volume": 2668.55, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 24.05, "high": 24.23, "low": 24.0, "close": 24.12, "volume": 2748.17, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 24.19, "high": 25.44, "low": 24.19, "close": 25.44, "volume": 5403.68, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 25.44, "high": 25.44, "low": 24.83, "close": 24.9, "volume": 5402.63, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 24.9, "high": 25.23, "low": 24.85, "close": 24.91, "volume": 1095.49, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 24.94, "high": 25.31, "low": 24.91, "close": 25.29, "volume": 3051.4, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 25.31, "high": 25.44, "low": 25.07, "close": 25.13, "volume": 1539.95, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 25.13, "high": 25.14, "low": 24.92, "close": 25.05, "volume": 1132.01, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 25.01, "high": 25.01, "low": 24.73, "close": 24.9, "volume": 1189.19, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 24.93, "high": 25.3, "low": 24.88, "close": 24.99, "volume": 1831.62, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 24.98, "high": 25.41, "low": 24.78, "close": 25.19, "volume": 1628.55, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 25.12, "high": 25.2, "low": 24.81, "close": 24.81, "volume": 1256.78, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 24.8, "high": 24.8, "low": 24.54, "close": 24.73, "volume": 1196.31, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 24.69, "high": 24.87, "low": 24.63, "close": 24.85, "volume": 843.27, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 24.89, "high": 25.02, "low": 24.63, "close": 24.85, "volume": 578.59, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 24.83, "high": 25.07, "low": 24.58, "close": 25.07, "volume": 669.68, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 25.08, "high": 25.16, "low": 24.93, "close": 24.98, "volume": 1128.73, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 24.97, "high": 25.28, "low": 24.85, "close": 25.19, "volume": 1499.44, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 25.19, "high": 25.2, "low": 24.92, "close": 25.1, "volume": 3811.15, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 25.16, "high": 25.42, "low": 25.15, "close": 25.18, "volume": 1584.47, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 25.2, "high": 25.29, "low": 25.01, "close": 25.01, "volume": 1852.57, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 25.0, "high": 25.49, "low": 24.99, "close": 25.43, "volume": 2374.88, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 25.45, "high": 25.54, "low": 25.19, "close": 25.2, "volume": 2483.67, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 25.22, "high": 25.28, "low": 24.75, "close": 24.75, "volume": 1937.44, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 24.8, "high": 24.91, "low": 24.49, "close": 24.81, "volume": 1384.05, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 24.74, "high": 24.78, "low": 24.08, "close": 24.27, "volume": 1035.26, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 24.14, "high": 24.42, "low": 24.14, "close": 24.4, "volume": 366.16, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 24.33, "high": 24.43, "low": 24.01, "close": 24.17, "volume": 720.93, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 24.04, "high": 24.55, "low": 24.04, "close": 24.55, "volume": 648.3, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 24.52, "high": 24.52, "low": 23.65, "close": 23.79, "volume": 1422.35, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 23.69, "high": 23.82, "low": 23.61, "close": 23.74, "volume": 2689.27, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 23.76, "high": 23.97, "low": 23.72, "close": 23.97, "volume": 945.23, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 23.86, "high": 23.93, "low": 23.75, "close": 23.9, "volume": 404.11, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 23.75, "high": 23.9, "low": 23.61, "close": 23.68, "volume": 520.66, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 23.67, "high": 23.84, "low": 23.34, "close": 23.74, "volume": 2063.83, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 23.76, "high": 24.03, "low": 23.72, "close": 23.89, "volume": 1579.81, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 23.92, "high": 24.18, "low": 23.92, "close": 24.12, "volume": 572.43, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 24.16, "high": 24.23, "low": 24.09, "close": 24.09, "volume": 264.13, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 24.13, "high": 24.51, "low": 24.11, "close": 24.43, "volume": 200.35, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 24.4, "high": 24.63, "low": 24.35, "close": 24.39, "volume": 215.77, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 24.33, "high": 24.53, "low": 24.29, "close": 24.36, "volume": 1042.07, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 24.43, "high": 24.49, "low": 24.19, "close": 24.37, "volume": 642.12, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 24.45, "high": 24.64, "low": 23.9, "close": 23.93, "volume": 2341.32, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 23.94, "high": 24.16, "low": 23.89, "close": 24.15, "volume": 743.32, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 24.14, "high": 24.14, "low": 23.69, "close": 23.81, "volume": 777.13, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 23.84, "high": 23.84, "low": 23.36, "close": 23.36, "volume": 454.32, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 23.36, "high": 23.68, "low": 23.2, "close": 23.49, "volume": 476.62, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 23.48, "high": 23.69, "low": 23.48, "close": 23.69, "volume": 451.65, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 23.65, "high": 23.66, "low": 23.33, "close": 23.33, "volume": 221.89, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 23.5, "high": 23.66, "low": 23.46, "close": 23.54, "volume": 223.21, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 23.56, "high": 23.61, "low": 23.46, "close": 23.47, "volume": 188.54, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 23.48, "high": 23.48, "low": 23.0, "close": 23.08, "volume": 280.2, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 23.02, "high": 23.21, "low": 22.86, "close": 22.86, "volume": 152.65, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 22.84, "high": 23.27, "low": 22.84, "close": 23.25, "volume": 161.54, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 23.28, "high": 23.34, "low": 23.15, "close": 23.29, "volume": 118.6, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 23.29, "high": 23.29, "low": 23.1, "close": 23.1, "volume": 49.17, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 23.18, "high": 23.75, "low": 23.13, "close": 23.7, "volume": 433.47, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 23.63, "high": 23.79, "low": 23.58, "close": 23.67, "volume": 228.44, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 23.74, "high": 23.9, "low": 23.61, "close": 23.61, "volume": 402.77, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 23.68, "high": 23.7, "low": 23.42, "close": 23.51, "volume": 256.92, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 23.55, "high": 23.75, "low": 23.55, "close": 23.58, "volume": 118.04, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 23.74, "high": 23.74, "low": 23.33, "close": 23.33, "volume": 391.94, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 23.38, "high": 23.63, "low": 23.24, "close": 23.62, "volume": 400.05, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 23.61, "high": 24.22, "low": 23.61, "close": 24.04, "volume": 1304.97, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 24.03, "high": 24.22, "low": 23.97, "close": 24.11, "volume": 470.8, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 24.14, "high": 24.18, "low": 24.04, "close": 24.04, "volume": 32.83, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 24.03, "high": 24.1, "low": 23.92, "close": 24.09, "volume": 151.77, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 24.1, "high": 24.16, "low": 24.09, "close": 24.16, "volume": 46.78, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 23.97, "high": 24.05, "low": 23.77, "close": 23.86, "volume": 255.26, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 23.85, "high": 24.27, "low": 23.85, "close": 24.07, "volume": 262.35, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 24.04, "high": 24.13, "low": 23.71, "close": 23.74, "volume": 272.71, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 23.7, "high": 23.83, "low": 23.69, "close": 23.8, "volume": 415.1, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 23.77, "high": 23.99, "low": 23.66, "close": 23.97, "volume": 232.74, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 23.95, "high": 24.11, "low": 23.95, "close": 24.09, "volume": 314.8, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 23.94, "high": 23.98, "low": 23.8, "close": 23.81, "volume": 48.62, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 23.92, "high": 24.09, "low": 23.89, "close": 24.05, "volume": 114.13, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 24.03, "high": 24.03, "low": 23.89, "close": 23.95, "volume": 287.21, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 23.87, "high": 24.08, "low": 23.85, "close": 23.95, "volume": 729.92, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 23.96, "high": 24.14, "low": 23.94, "close": 24.03, "volume": 401.55, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 23.98, "high": 24.17, "low": 23.95, "close": 24.12, "volume": 222.94, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 24.18, "high": 24.47, "low": 23.8, "close": 23.88, "volume": 594.33, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 23.94, "high": 24.02, "low": 23.73, "close": 23.82, "volume": 1156.04, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 23.75, "high": 23.76, "low": 22.76, "close": 22.85, "volume": 1104.58, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 22.83, "high": 22.89, "low": 22.7, "close": 22.72, "volume": 362.86, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 22.77, "high": 22.78, "low": 22.15, "close": 22.15, "volume": 1076.58, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 22.14, "high": 22.24, "low": 21.85, "close": 21.96, "volume": 3338.57, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 21.99, "high": 22.27, "low": 21.88, "close": 22.27, "volume": 783.95, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 22.27, "high": 22.47, "low": 22.23, "close": 22.41, "volume": 489.81, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 22.44, "high": 22.44, "low": 22.02, "close": 22.1, "volume": 1109.62, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 22.1, "high": 22.24, "low": 22.08, "close": 22.19, "volume": 181.19, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 22.05, "high": 22.27, "low": 21.98, "close": 22.2, "volume": 187.83, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 22.29, "high": 22.32, "low": 22.13, "close": 22.13, "volume": 182.91, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 22.15, "high": 22.34, "low": 22.15, "close": 22.34, "volume": 223.61, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 22.33, "high": 22.37, "low": 22.19, "close": 22.23, "volume": 69.85, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 22.18, "high": 22.2, "low": 22.06, "close": 22.2, "volume": 104.27, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 22.24, "high": 22.24, "low": 21.96, "close": 22.16, "volume": 3173.24, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 22.07, "high": 22.07, "low": 21.8, "close": 21.96, "volume": 562.28, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 21.89, "high": 22.04, "low": 21.84, "close": 22.02, "volume": 298.58, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 22.01, "high": 22.07, "low": 21.87, "close": 22.05, "volume": 254.16, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 22.04, "high": 22.11, "low": 21.84, "close": 21.84, "volume": 278.88, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 21.84, "high": 21.91, "low": 21.8, "close": 21.85, "volume": 366.53, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 21.86, "high": 21.86, "low": 21.28, "close": 21.62, "volume": 994.13, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 21.7, "high": 22.06, "low": 21.7, "close": 21.95, "volume": 1037.12, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 21.91, "high": 21.95, "low": 21.78, "close": 21.78, "volume": 621.68, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 21.78, "high": 21.78, "low": 21.38, "close": 21.51, "volume": 1398.23, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 21.5, "high": 21.54, "low": 20.9, "close": 20.91, "volume": 2013.67, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 20.93, "high": 20.95, "low": 20.47, "close": 20.48, "volume": 2014.59, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 20.54, "high": 20.71, "low": 20.41, "close": 20.48, "volume": 462.82, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 20.49, "high": 20.67, "low": 20.49, "close": 20.6, "volume": 558.34, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 20.54, "high": 20.82, "low": 20.29, "close": 20.78, "volume": 1057.31, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 20.79, "high": 20.92, "low": 20.71, "close": 20.74, "volume": 761.19, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 20.75, "high": 20.79, "low": 20.61, "close": 20.71, "volume": 453.09, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 20.7, "high": 20.73, "low": 20.53, "close": 20.55, "volume": 86.67, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 20.59, "high": 20.61, "low": 20.54, "close": 20.57, "volume": 609.22, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 20.62, "high": 20.68, "low": 20.55, "close": 20.65, "volume": 195.21, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 20.71, "high": 20.84, "low": 20.71, "close": 20.84, "volume": 59.66, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 20.83, "high": 20.83, "low": 20.62, "close": 20.62, "volume": 67.46, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 20.74, "high": 20.78, "low": 20.55, "close": 20.78, "volume": 103.4, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 20.63, "high": 20.9, "low": 20.41, "close": 20.52, "volume": 1938.57, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 20.49, "high": 20.53, "low": 20.27, "close": 20.37, "volume": 3561.42, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 20.43, "high": 20.56, "low": 20.11, "close": 20.29, "volume": 1117.37, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 20.26, "high": 20.26, "low": 19.84, "close": 19.9, "volume": 1473.25, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 19.89, "high": 20.11, "low": 19.89, "close": 20.11, "volume": 281.29, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 20.08, "high": 20.29, "low": 19.92, "close": 20.02, "volume": 1397.09, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 20.04, "high": 20.06, "low": 19.7, "close": 19.73, "volume": 473.27, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 19.73, "high": 19.76, "low": 19.53, "close": 19.71, "volume": 1549.99, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 19.75, "high": 19.95, "low": 19.59, "close": 19.95, "volume": 915.96, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 19.99, "high": 20.21, "low": 19.91, "close": 20.02, "volume": 408.93, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 20.02, "high": 20.42, "low": 20.02, "close": 20.35, "volume": 421.89, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 20.43, "high": 20.74, "low": 20.32, "close": 20.72, "volume": 448.01, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 20.72, "high": 20.73, "low": 20.4, "close": 20.62, "volume": 123.09, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 20.63, "high": 20.68, "low": 20.43, "close": 20.45, "volume": 346.2, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 20.46, "high": 20.46, "low": 20.3, "close": 20.4, "volume": 407.34, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 20.42, "high": 20.46, "low": 20.22, "close": 20.27, "volume": 150.84, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 20.26, "high": 20.55, "low": 20.22, "close": 20.53, "volume": 646.82, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 20.54, "high": 21.15, "low": 20.54, "close": 21.15, "volume": 1243.32, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 21.1, "high": 21.1, "low": 20.78, "close": 21.01, "volume": 415.52, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 21.0, "high": 21.18, "low": 21.0, "close": 21.09, "volume": 505.38, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 21.14, "high": 21.28, "low": 21.11, "close": 21.14, "volume": 578.99, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 21.08, "high": 21.09, "low": 20.95, "close": 20.96, "volume": 158.75, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 20.95, "high": 21.1, "low": 20.94, "close": 20.94, "volume": 99.96, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 20.89, "high": 21.09, "low": 20.8, "close": 20.8, "volume": 958.39, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 20.82, "high": 21.19, "low": 20.74, "close": 21.19, "volume": 1377.55, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 21.1, "high": 21.34, "low": 20.96, "close": 21.34, "volume": 669.16, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 21.3, "high": 21.41, "low": 21.19, "close": 21.22, "volume": 769.24, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 21.26, "high": 21.28, "low": 21.14, "close": 21.25, "volume": 521.76, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 21.28, "high": 21.49, "low": 20.95, "close": 20.95, "volume": 764.13, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 20.94, "high": 21.19, "low": 20.94, "close": 21.09, "volume": 332.98, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 21.18, "high": 23.07, "low": 21.18, "close": 22.78, "volume": 10858.99, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 22.83, "high": 23.34, "low": 22.74, "close": 22.74, "volume": 5261.0, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 22.88, "high": 23.08, "low": 22.82, "close": 22.91, "volume": 1316.24, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 22.86, "high": 23.13, "low": 22.84, "close": 23.08, "volume": 929.08, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 23.1, "high": 23.35, "low": 23.09, "close": 23.3, "volume": 2256.76, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 23.32, "high": 23.47, "low": 23.1, "close": 23.42, "volume": 1391.61, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 23.43, "high": 23.44, "low": 23.01, "close": 23.17, "volume": 1765.5, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 23.08, "high": 23.08, "low": 22.82, "close": 22.96, "volume": 832.22, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 22.98, "high": 23.6, "low": 22.87, "close": 23.43, "volume": 3239.24, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 23.43, "high": 23.43, "low": 22.93, "close": 22.96, "volume": 2249.78, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 23.03, "high": 23.03, "low": 22.74, "close": 22.74, "volume": 5672.42, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 22.73, "high": 23.09, "low": 22.73, "close": 23.04, "volume": 355.95, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 23.07, "high": 23.14, "low": 22.98, "close": 23.08, "volume": 784.67, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 23.12, "high": 23.12, "low": 22.81, "close": 22.81, "volume": 554.11, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 22.79, "high": 22.97, "low": 22.65, "close": 22.96, "volume": 1004.24, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 22.96, "high": 23.03, "low": 22.7, "close": 22.85, "volume": 313.36, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 22.91, "high": 23.15, "low": 22.87, "close": 22.94, "volume": 305.32, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 22.98, "high": 23.27, "low": 22.98, "close": 23.23, "volume": 204.38, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 23.12, "high": 23.17, "low": 22.43, "close": 23.06, "volume": 2713.57, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 23.03, "high": 23.43, "low": 22.75, "close": 22.79, "volume": 4954.25, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 22.85, "high": 23.25, "low": 22.78, "close": 23.25, "volume": 1111.81, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 23.25, "high": 24.33, "low": 23.09, "close": 24.09, "volume": 8827.38, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 24.15, "high": 24.43, "low": 23.97, "close": 24.08, "volume": 6979.04, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 24.02, "high": 24.43, "low": 23.94, "close": 24.39, "volume": 1080.28, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 24.4, "high": 24.4, "low": 23.88, "close": 23.93, "volume": 5578.34, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 24.02, "high": 24.19, "low": 23.78, "close": 24.02, "volume": 1376.9, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 24.05, "high": 24.67, "low": 24.05, "close": 24.45, "volume": 3899.89, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 24.45, "high": 24.58, "low": 24.11, "close": 24.35, "volume": 6175.73, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 24.36, "high": 24.42, "low": 24.18, "close": 24.35, "volume": 729.71, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 24.32, "high": 24.32, "low": 24.08, "close": 24.23, "volume": 411.7, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 24.27, "high": 24.6, "low": 24.06, "close": 24.5, "volume": 609.28, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 24.54, "high": 24.56, "low": 24.23, "close": 24.54, "volume": 1104.93, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 24.56, "high": 24.81, "low": 24.46, "close": 24.46, "volume": 1610.89, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 24.5, "high": 24.79, "low": 24.39, "close": 24.76, "volume": 185.13, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 24.71, "high": 25.11, "low": 24.66, "close": 24.95, "volume": 2170.28, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 24.96, "high": 25.05, "low": 24.73, "close": 24.88, "volume": 196.69, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 24.86, "high": 25.18, "low": 24.55, "close": 24.55, "volume": 1021.75, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 24.55, "high": 24.64, "low": 24.36, "close": 24.42, "volume": 727.18, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 24.42, "high": 24.57, "low": 24.15, "close": 24.49, "volume": 770.29, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 24.37, "high": 24.69, "low": 24.37, "close": 24.69, "volume": 417.39, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 24.67, "high": 24.75, "low": 24.42, "close": 24.57, "volume": 417.25, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 24.55, "high": 24.55, "low": 23.7, "close": 23.98, "volume": 1810.04, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 23.88, "high": 24.02, "low": 23.48, "close": 23.74, "volume": 697.99, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 23.69, "high": 24.15, "low": 23.55, "close": 24.14, "volume": 3550.4, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 24.06, "high": 25.36, "low": 24.06, "close": 24.84, "volume": 5295.55, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 24.82, "high": 25.02, "low": 24.68, "close": 24.98, "volume": 1912.43, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 25.0, "high": 25.0, "low": 24.0, "close": 24.35, "volume": 3556.97, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 24.37, "high": 24.56, "low": 23.8, "close": 24.39, "volume": 1643.29, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 24.47, "high": 24.79, "low": 24.47, "close": 24.6, "volume": 941.35, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 24.53, "high": 24.71, "low": 24.21, "close": 24.48, "volume": 1533.62, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 24.42, "high": 24.72, "low": 24.36, "close": 24.51, "volume": 533.53, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 24.55, "high": 24.74, "low": 24.31, "close": 24.48, "volume": 1086.1, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 24.5, "high": 24.99, "low": 24.43, "close": 24.89, "volume": 1252.98, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 24.91, "high": 25.05, "low": 24.45, "close": 24.47, "volume": 1406.17, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 24.53, "high": 24.89, "low": 24.41, "close": 24.68, "volume": 422.2, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 24.69, "high": 24.8, "low": 24.14, "close": 24.61, "volume": 1261.35, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 24.62, "high": 24.62, "low": 24.22, "close": 24.36, "volume": 602.33, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 24.4, "high": 24.42, "low": 24.16, "close": 24.32, "volume": 765.57, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 24.33, "high": 24.37, "low": 23.92, "close": 24.25, "volume": 1040.15, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 24.18, "high": 24.3, "low": 24.18, "close": 24.25, "volume": 95.23, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 24.28, "high": 24.47, "low": 24.28, "close": 24.45, "volume": 165.33, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 24.49, "high": 24.62, "low": 24.43, "close": 24.53, "volume": 604.65, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 24.52, "high": 24.63, "low": 24.33, "close": 24.56, "volume": 646.5, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 24.63, "high": 24.71, "low": 24.46, "close": 24.55, "volume": 127.76, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 24.53, "high": 24.53, "low": 24.14, "close": 24.26, "volume": 454.34, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 24.26, "high": 24.69, "low": 24.26, "close": 24.53, "volume": 1108.6, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 24.54, "high": 24.87, "low": 24.46, "close": 24.87, "volume": 334.76, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 24.87, "high": 25.28, "low": 24.87, "close": 25.2, "volume": 1937.47, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 25.19, "high": 25.27, "low": 24.9, "close": 24.9, "volume": 1700.99, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 24.99, "high": 25.8, "low": 24.99, "close": 25.64, "volume": 3863.45, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 25.59, "high": 25.66, "low": 25.37, "close": 25.66, "volume": 2317.15, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 25.67, "high": 25.76, "low": 25.37, "close": 25.68, "volume": 1616.2, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 25.58, "high": 25.65, "low": 25.45, "close": 25.49, "volume": 946.33, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 25.47, "high": 25.48, "low": 24.64, "close": 24.72, "volume": 1263.11, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 24.68, "high": 24.81, "low": 24.52, "close": 24.7, "volume": 989.79, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 24.64, "high": 24.64, "low": 24.34, "close": 24.38, "volume": 250.41, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 24.33, "high": 24.38, "low": 24.0, "close": 24.34, "volume": 1100.45, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 24.41, "high": 24.42, "low": 24.04, "close": 24.2, "volume": 130.69, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 24.09, "high": 24.47, "low": 24.02, "close": 24.42, "volume": 170.03, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 24.37, "high": 24.53, "low": 24.28, "close": 24.39, "volume": 351.59, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 24.47, "high": 24.66, "low": 24.35, "close": 24.46, "volume": 271.25, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 24.48, "high": 24.5, "low": 24.32, "close": 24.5, "volume": 97.2, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 24.5, "high": 24.85, "low": 24.5, "close": 24.75, "volume": 164.8, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 24.73, "high": 24.73, "low": 24.46, "close": 24.46, "volume": 768.98, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 24.48, "high": 24.71, "low": 24.43, "close": 24.71, "volume": 54.39, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 24.73, "high": 24.81, "low": 24.52, "close": 24.6, "volume": 820.62, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 24.55, "high": 24.62, "low": 24.14, "close": 24.17, "volume": 120.41, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 24.35, "high": 24.51, "low": 24.27, "close": 24.51, "volume": 21.96, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 24.46, "high": 25.01, "low": 24.41, "close": 24.95, "volume": 1233.03, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 24.85, "high": 24.94, "low": 24.67, "close": 24.86, "volume": 804.39, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 24.79, "high": 24.85, "low": 24.61, "close": 24.85, "volume": 209.45, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 24.69, "high": 24.69, "low": 24.5, "close": 24.62, "volume": 264.08, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 24.58, "high": 24.67, "low": 24.34, "close": 24.48, "volume": 101.92, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 24.56, "high": 24.67, "low": 24.56, "close": 24.67, "volume": 79.19, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 24.67, "high": 24.8, "low": 24.49, "close": 24.71, "volume": 202.71, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 24.77, "high": 24.77, "low": 24.71, "close": 24.72, "volume": 60.4, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 24.78, "high": 25.19, "low": 24.14, "close": 24.56, "volume": 1649.37, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 24.56, "high": 24.85, "low": 24.55, "close": 24.66, "volume": 294.08, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 24.69, "high": 24.69, "low": 24.43, "close": 24.58, "volume": 242.3, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 24.53, "high": 24.57, "low": 24.22, "close": 24.25, "volume": 205.89, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 24.33, "high": 24.37, "low": 23.56, "close": 23.74, "volume": 1461.76, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 23.64, "high": 23.9, "low": 23.64, "close": 23.65, "volume": 280.67, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 23.68, "high": 24.08, "low": 23.62, "close": 24.03, "volume": 355.5, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 24.07, "high": 24.3, "low": 24.01, "close": 24.12, "volume": 1216.44, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 24.12, "high": 24.25, "low": 23.94, "close": 24.02, "volume": 855.98, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 24.07, "high": 24.11, "low": 23.89, "close": 24.11, "volume": 95.29, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 24.12, "high": 24.27, "low": 24.03, "close": 24.19, "volume": 461.08, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 24.11, "high": 24.13, "low": 23.97, "close": 24.1, "volume": 133.11, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 24.05, "high": 24.05, "low": 23.68, "close": 23.7, "volume": 503.83, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 23.71, "high": 23.82, "low": 23.33, "close": 23.81, "volume": 2650.94, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 23.83, "high": 23.86, "low": 23.69, "close": 23.71, "volume": 658.12, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 23.65, "high": 23.87, "low": 23.62, "close": 23.87, "volume": 38.93, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 23.83, "high": 23.83, "low": 23.23, "close": 23.25, "volume": 983.85, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 23.23, "high": 23.5, "low": 23.13, "close": 23.45, "volume": 363.67, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 23.41, "high": 23.52, "low": 23.18, "close": 23.18, "volume": 545.86, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 23.17, "high": 23.52, "low": 22.98, "close": 23.46, "volume": 523.27, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 23.4, "high": 23.94, "low": 23.4, "close": 23.89, "volume": 643.43, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 23.88, "high": 23.88, "low": 23.65, "close": 23.67, "volume": 37.03, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 23.63, "high": 23.69, "low": 23.43, "close": 23.48, "volume": 515.14, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 23.41, "high": 23.47, "low": 23.07, "close": 23.07, "volume": 264.23, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 23.16, "high": 23.21, "low": 23.0, "close": 23.21, "volume": 81.46, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 23.23, "high": 23.28, "low": 23.07, "close": 23.11, "volume": 183.92, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 23.17, "high": 23.34, "low": 23.14, "close": 23.26, "volume": 182.95, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 23.38, "high": 23.41, "low": 23.2, "close": 23.27, "volume": 106.49, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 23.37, "high": 23.69, "low": 23.15, "close": 23.63, "volume": 412.91, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 23.64, "high": 23.71, "low": 23.48, "close": 23.66, "volume": 1097.99, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 23.55, "high": 23.82, "low": 23.34, "close": 23.43, "volume": 328.05, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 23.5, "high": 23.55, "low": 22.79, "close": 22.79, "volume": 988.88, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 22.81, "high": 22.9, "low": 22.52, "close": 22.56, "volume": 625.43, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 22.5, "high": 22.58, "low": 22.37, "close": 22.41, "volume": 854.78, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 22.4, "high": 22.53, "low": 22.25, "close": 22.45, "volume": 252.79, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 22.49, "high": 22.66, "low": 22.49, "close": 22.51, "volume": 337.52, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 22.59, "high": 22.7, "low": 22.59, "close": 22.63, "volume": 78.46, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 22.53, "high": 22.7, "low": 22.45, "close": 22.65, "volume": 54.47, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 22.6, "high": 22.61, "low": 22.52, "close": 22.61, "volume": 16.89, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 22.5, "high": 22.57, "low": 22.33, "close": 22.41, "volume": 108.71, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 22.45, "high": 22.73, "low": 22.45, "close": 22.73, "volume": 94.91, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 22.7, "high": 22.82, "low": 22.69, "close": 22.69, "volume": 47.22, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 22.66, "high": 22.66, "low": 22.25, "close": 22.25, "volume": 346.39, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 22.31, "high": 22.55, "low": 22.31, "close": 22.48, "volume": 149.62, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 22.45, "high": 23.25, "low": 22.34, "close": 23.13, "volume": 938.19, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 23.2, "high": 23.21, "low": 22.88, "close": 23.11, "volume": 988.89, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 23.14, "high": 23.96, "low": 23.14, "close": 23.74, "volume": 1262.85, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 23.77, "high": 23.78, "low": 23.36, "close": 23.36, "volume": 502.51, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 23.5, "high": 23.55, "low": 23.1, "close": 23.1, "volume": 500.36, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 23.15, "high": 23.34, "low": 22.94, "close": 23.13, "volume": 1350.59, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 23.17, "high": 23.24, "low": 23.1, "close": 23.18, "volume": 381.36, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 23.09, "high": 23.21, "low": 23.02, "close": 23.21, "volume": 56.41, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 23.23, "high": 23.31, "low": 23.14, "close": 23.3, "volume": 160.64, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 23.24, "high": 23.24, "low": 22.77, "close": 22.85, "volume": 230.73, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 22.82, "high": 23.0, "low": 22.33, "close": 22.43, "volume": 493.52, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 22.36, "high": 22.81, "low": 22.32, "close": 22.81, "volume": 153.31, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 22.74, "high": 22.86, "low": 22.62, "close": 22.66, "volume": 240.97, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 22.73, "high": 23.05, "low": 22.73, "close": 23.02, "volume": 267.26, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 23.05, "high": 23.21, "low": 23.0, "close": 23.11, "volume": 90.58, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 23.14, "high": 23.53, "low": 23.08, "close": 23.47, "volume": 239.14, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 23.55, "high": 23.6, "low": 23.43, "close": 23.48, "volume": 482.71, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 23.51, "high": 23.51, "low": 23.34, "close": 23.34, "volume": 196.48, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 23.38, "high": 23.68, "low": 23.38, "close": 23.68, "volume": 222.5, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 23.67, "high": 23.88, "low": 23.67, "close": 23.72, "volume": 586.33, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 23.72, "high": 23.79, "low": 23.6, "close": 23.7, "volume": 2671.37, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 23.71, "high": 23.94, "low": 23.71, "close": 23.94, "volume": 704.99, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 23.96, "high": 24.18, "low": 23.72, "close": 23.88, "volume": 715.11, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 23.86, "high": 24.04, "low": 23.78, "close": 23.98, "volume": 227.9, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 23.99, "high": 24.06, "low": 23.72, "close": 23.84, "volume": 291.27, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 23.88, "high": 23.94, "low": 23.77, "close": 23.92, "volume": 368.27, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 23.77, "high": 24.09, "low": 23.64, "close": 24.05, "volume": 1616.51, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 24.01, "high": 24.07, "low": 23.9, "close": 23.97, "volume": 325.89, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 23.89, "high": 24.02, "low": 23.89, "close": 24.0, "volume": 74.58, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 24.05, "high": 24.07, "low": 23.94, "close": 23.99, "volume": 223.53, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 23.96, "high": 23.96, "low": 23.84, "close": 23.85, "volume": 233.09, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 23.83, "high": 23.91, "low": 23.8, "close": 23.8, "volume": 27.78, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 23.79, "high": 23.79, "low": 23.33, "close": 23.33, "volume": 393.54, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 23.33, "high": 23.33, "low": 22.96, "close": 23.1, "volume": 835.71, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 23.01, "high": 23.63, "low": 22.98, "close": 23.61, "volume": 314.34, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 23.59, "high": 23.98, "low": 23.59, "close": 23.69, "volume": 329.37, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 23.73, "high": 23.83, "low": 23.6, "close": 23.68, "volume": 35.72, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 23.65, "high": 23.76, "low": 23.6, "close": 23.6, "volume": 10.43, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 23.72, "high": 23.83, "low": 23.67, "close": 23.83, "volume": 12.13, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 23.8, "high": 23.9, "low": 23.7, "close": 23.84, "volume": 62.13, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 23.86, "high": 23.88, "low": 23.29, "close": 23.61, "volume": 297.89, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 23.51, "high": 23.67, "low": 23.43, "close": 23.49, "volume": 157.15, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 23.49, "high": 23.49, "low": 23.2, "close": 23.2, "volume": 137.71, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 23.33, "high": 23.43, "low": 23.33, "close": 23.43, "volume": 31.67, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 23.47, "high": 23.55, "low": 23.34, "close": 23.34, "volume": 55.24, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 23.43, "high": 23.43, "low": 23.34, "close": 23.41, "volume": 57.79, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 23.5, "high": 23.51, "low": 23.1, "close": 23.32, "volume": 125.5, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 23.33, "high": 23.69, "low": 23.32, "close": 23.64, "volume": 93.98, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 23.62, "high": 23.65, "low": 23.13, "close": 23.34, "volume": 884.68, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 23.35, "high": 23.43, "low": 23.22, "close": 23.42, "volume": 164.72, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 23.4, "high": 23.53, "low": 22.91, "close": 22.93, "volume": 287.27, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 23.07, "high": 23.31, "low": 23.04, "close": 23.31, "volume": 160.4, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 23.15, "high": 23.35, "low": 23.04, "close": 23.13, "volume": 234.53, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 23.26, "high": 23.29, "low": 23.03, "close": 23.08, "volume": 154.31, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 23.2, "high": 23.22, "low": 23.14, "close": 23.17, "volume": 76.89, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 23.17, "high": 23.19, "low": 23.1, "close": 23.16, "volume": 304.17, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 23.1, "high": 23.31, "low": 23.1, "close": 23.29, "volume": 61.14, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 23.23, "high": 23.43, "low": 23.23, "close": 23.41, "volume": 84.66, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 23.38, "high": 23.47, "low": 23.13, "close": 23.13, "volume": 282.4, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 23.19, "high": 23.7, "low": 23.19, "close": 23.7, "volume": 363.72, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 23.71, "high": 23.88, "low": 23.66, "close": 23.83, "volume": 228.47, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 23.84, "high": 24.07, "low": 23.78, "close": 24.04, "volume": 569.04, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 24.1, "high": 24.1, "low": 23.82, "close": 23.85, "volume": 157.95, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 23.91, "high": 23.91, "low": 23.73, "close": 23.9, "volume": 105.73, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 23.93, "high": 24.11, "low": 23.93, "close": 23.94, "volume": 174.81, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 23.98, "high": 23.98, "low": 23.82, "close": 23.82, "volume": 152.19, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 23.93, "high": 23.95, "low": 23.77, "close": 23.77, "volume": 84.58, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 23.8, "high": 24.3, "low": 23.8, "close": 24.07, "volume": 315.9, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 24.08, "high": 24.25, "low": 24.01, "close": 24.2, "volume": 85.1, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 24.19, "high": 24.67, "low": 24.19, "close": 24.63, "volume": 289.95, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 24.68, "high": 24.75, "low": 24.14, "close": 24.25, "volume": 573.33, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 24.35, "high": 24.42, "low": 24.09, "close": 24.38, "volume": 285.54, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 24.35, "high": 24.7, "low": 24.32, "close": 24.38, "volume": 665.63, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 24.38, "high": 24.4, "low": 24.14, "close": 24.28, "volume": 717.96, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 24.15, "high": 24.28, "low": 24.12, "close": 24.21, "volume": 205.73, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 24.29, "high": 24.31, "low": 24.06, "close": 24.1, "volume": 125.41, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 24.15, "high": 24.15, "low": 23.95, "close": 24.01, "volume": 155.63, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 24.1, "high": 24.19, "low": 24.09, "close": 24.16, "volume": 64.2, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 24.18, "high": 24.38, "low": 24.17, "close": 24.35, "volume": 67.34, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 24.35, "high": 24.62, "low": 24.35, "close": 24.52, "volume": 665.79, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 24.51, "high": 24.82, "low": 24.45, "close": 24.77, "volume": 310.86, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 24.84, "high": 25.0, "low": 24.75, "close": 24.92, "volume": 137.58, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 24.95, "high": 25.0, "low": 24.74, "close": 24.77, "volume": 1064.0, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 24.75, "high": 25.44, "low": 24.73, "close": 24.94, "volume": 1380.84, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 25.0, "high": 25.15, "low": 24.98, "close": 25.04, "volume": 276.88, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 25.09, "high": 25.09, "low": 24.97, "close": 24.97, "volume": 55.91, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 24.98, "high": 25.24, "low": 24.95, "close": 25.18, "volume": 381.96, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 25.15, "high": 25.25, "low": 25.0, "close": 25.04, "volume": 256.53, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 25.02, "high": 25.09, "low": 24.89, "close": 25.09, "volume": 190.86, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 25.06, "high": 25.2, "low": 25.05, "close": 25.19, "volume": 134.51, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 25.21, "high": 25.83, "low": 25.21, "close": 25.67, "volume": 1416.63, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 25.67, "high": 25.97, "low": 25.53, "close": 25.58, "volume": 1623.9, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 25.63, "high": 25.77, "low": 25.49, "close": 25.74, "volume": 564.42, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 25.71, "high": 25.71, "low": 25.43, "close": 25.47, "volume": 370.4, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 25.45, "high": 25.75, "low": 25.45, "close": 25.64, "volume": 194.98, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 25.62, "high": 25.72, "low": 25.55, "close": 25.55, "volume": 148.8, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 25.53, "high": 25.87, "low": 25.52, "close": 25.87, "volume": 396.58, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 25.92, "high": 25.99, "low": 25.71, "close": 25.8, "volume": 1789.83, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 25.79, "high": 26.33, "low": 25.79, "close": 26.04, "volume": 1289.63, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 26.03, "high": 26.89, "low": 25.79, "close": 26.75, "volume": 3211.44, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 26.82, "high": 26.82, "low": 26.46, "close": 26.59, "volume": 1529.76, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 26.59, "high": 26.68, "low": 26.5, "close": 26.55, "volume": 445.64, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 26.58, "high": 26.58, "low": 26.31, "close": 26.41, "volume": 565.87, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 26.49, "high": 26.79, "low": 26.49, "close": 26.66, "volume": 534.08, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 26.68, "high": 26.78, "low": 26.52, "close": 26.61, "volume": 1803.1, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 26.51, "high": 26.93, "low": 26.17, "close": 26.67, "volume": 1788.95, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 26.54, "high": 26.54, "low": 25.87, "close": 25.87, "volume": 887.04, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 25.89, "high": 26.28, "low": 25.87, "close": 26.24, "volume": 535.97, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 26.29, "high": 26.39, "low": 26.27, "close": 26.32, "volume": 2261.77, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 26.4, "high": 26.63, "low": 26.15, "close": 26.17, "volume": 3469.41, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 26.3, "high": 26.39, "low": 26.18, "close": 26.26, "volume": 2212.76, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 26.17, "high": 26.26, "low": 26.1, "close": 26.1, "volume": 419.98, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 26.13, "high": 26.22, "low": 26.04, "close": 26.04, "volume": 223.08, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 26.03, "high": 26.17, "low": 25.95, "close": 26.11, "volume": 1018.41, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 26.11, "high": 26.11, "low": 25.87, "close": 25.95, "volume": 275.47, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 25.93, "high": 26.14, "low": 25.84, "close": 26.12, "volume": 232.71, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 26.13, "high": 26.42, "low": 26.04, "close": 26.37, "volume": 2041.78, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 26.36, "high": 26.43, "low": 26.28, "close": 26.42, "volume": 483.32, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 26.48, "high": 27.49, "low": 26.48, "close": 27.48, "volume": 5998.85, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 27.39, "high": 27.89, "low": 27.38, "close": 27.78, "volume": 2826.4, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 27.89, "high": 28.23, "low": 27.81, "close": 28.04, "volume": 3917.94, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 28.05, "high": 28.07, "low": 27.85, "close": 28.0, "volume": 1637.86, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 28.07, "high": 28.07, "low": 27.66, "close": 27.66, "volume": 2297.5, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 27.69, "high": 28.05, "low": 27.64, "close": 27.87, "volume": 1898.72, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 27.88, "high": 27.97, "low": 27.83, "close": 27.95, "volume": 1189.58, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 27.92, "high": 28.1, "low": 27.74, "close": 27.74, "volume": 6627.96, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 27.77, "high": 28.46, "low": 27.74, "close": 28.3, "volume": 4463.86, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 28.3, "high": 28.3, "low": 28.05, "close": 28.25, "volume": 2145.79, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 28.15, "high": 28.18, "low": 27.8, "close": 27.8, "volume": 1436.21, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 27.81, "high": 27.94, "low": 27.64, "close": 27.94, "volume": 2921.28, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 27.9, "high": 28.26, "low": 27.8, "close": 27.84, "volume": 2613.59, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 27.85, "high": 27.85, "low": 27.57, "close": 27.69, "volume": 1614.81, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 27.69, "high": 27.8, "low": 27.59, "close": 27.79, "volume": 1377.34, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 27.73, "high": 28.23, "low": 27.73, "close": 28.21, "volume": 259.05, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 28.2, "high": 28.21, "low": 27.96, "close": 28.2, "volume": 2681.43, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 28.18, "high": 28.44, "low": 28.18, "close": 28.4, "volume": 1697.86, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 28.44, "high": 28.66, "low": 28.38, "close": 28.64, "volume": 1503.37, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 28.59, "high": 28.65, "low": 28.31, "close": 28.31, "volume": 2047.27, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 28.39, "high": 28.83, "low": 28.23, "close": 28.78, "volume": 2369.11, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 28.84, "high": 29.92, "low": 28.84, "close": 29.82, "volume": 2053.26, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 29.87, "high": 30.22, "low": 29.69, "close": 29.73, "volume": 1712.14, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 29.7, "high": 29.85, "low": 29.53, "close": 29.78, "volume": 1057.96, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 29.8, "high": 30.86, "low": 29.58, "close": 30.28, "volume": 2284.57, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 30.34, "high": 30.34, "low": 29.48, "close": 29.81, "volume": 1619.91, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 29.74, "high": 29.75, "low": 29.13, "close": 29.13, "volume": 3434.73, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 29.17, "high": 29.17, "low": 28.72, "close": 29.04, "volume": 5647.37, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 29.04, "high": 29.06, "low": 28.75, "close": 28.89, "volume": 783.13, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 28.93, "high": 29.03, "low": 28.69, "close": 28.82, "volume": 2125.61, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 28.79, "high": 28.82, "low": 28.59, "close": 28.6, "volume": 3478.3, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 28.59, "high": 28.72, "low": 28.34, "close": 28.56, "volume": 1565.3, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 28.61, "high": 28.97, "low": 28.54, "close": 28.97, "volume": 4593.62, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 28.92, "high": 28.92, "low": 28.29, "close": 28.35, "volume": 1219.01, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 28.3, "high": 28.35, "low": 27.9, "close": 28.19, "volume": 195.94, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 28.15, "high": 28.32, "low": 27.93, "close": 27.96, "volume": 284.88, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 27.96, "high": 28.38, "low": 27.8, "close": 28.38, "volume": 839.71, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 28.15, "high": 28.18, "low": 27.68, "close": 27.8, "volume": 2085.53, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 27.79, "high": 27.8, "low": 27.64, "close": 27.77, "volume": 133.88, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 27.82, "high": 28.02, "low": 27.8, "close": 28.0, "volume": 286.28, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 28.03, "high": 28.54, "low": 28.02, "close": 28.54, "volume": 299.51, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 28.5, "high": 28.76, "low": 28.39, "close": 28.76, "volume": 741.4, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 28.8, "high": 28.8, "low": 28.15, "close": 28.34, "volume": 663.96, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 28.26, "high": 28.52, "low": 28.26, "close": 28.42, "volume": 669.97, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 28.37, "high": 28.37, "low": 27.77, "close": 27.77, "volume": 361.04, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 27.83, "high": 27.97, "low": 27.24, "close": 27.24, "volume": 859.95, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 27.28, "high": 27.58, "low": 27.26, "close": 27.58, "volume": 495.19, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 27.57, "high": 27.73, "low": 27.25, "close": 27.46, "volume": 381.05, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 27.47, "high": 27.9, "low": 27.47, "close": 27.71, "volume": 119.12, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 27.81, "high": 28.3, "low": 27.49, "close": 27.56, "volume": 289.3, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 27.63, "high": 27.66, "low": 27.0, "close": 27.48, "volume": 383.64, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 27.43, "high": 27.68, "low": 27.15, "close": 27.15, "volume": 503.34, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 27.14, "high": 27.36, "low": 27.08, "close": 27.27, "volume": 719.91, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 27.33, "high": 27.55, "low": 27.28, "close": 27.44, "volume": 862.15, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 27.44, "high": 27.48, "low": 27.3, "close": 27.33, "volume": 67.39, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 27.36, "high": 27.48, "low": 27.29, "close": 27.3, "volume": 30.38, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 27.43, "high": 27.58, "low": 27.34, "close": 27.58, "volume": 169.06, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 27.5, "high": 27.76, "low": 27.48, "close": 27.72, "volume": 443.06, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 27.7, "high": 27.8, "low": 27.32, "close": 27.42, "volume": 452.84, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 27.58, "high": 27.64, "low": 27.34, "close": 27.41, "volume": 705.84, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 27.41, "high": 27.58, "low": 26.63, "close": 26.97, "volume": 1468.05, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 26.93, "high": 27.53, "low": 26.93, "close": 27.4, "volume": 999.09, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 27.41, "high": 27.69, "low": 27.17, "close": 27.65, "volume": 922.71, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 27.67, "high": 27.86, "low": 27.46, "close": 27.53, "volume": 3059.94, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 27.54, "high": 27.76, "low": 27.49, "close": 27.66, "volume": 1111.39, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 27.73, "high": 27.8, "low": 27.51, "close": 27.52, "volume": 201.12, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 27.47, "high": 27.47, "low": 27.19, "close": 27.43, "volume": 120.61, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 27.32, "high": 27.48, "low": 27.26, "close": 27.4, "volume": 354.44, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 27.46, "high": 28.18, "low": 27.44, "close": 28.18, "volume": 1568.14, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 28.19, "high": 28.41, "low": 28.03, "close": 28.03, "volume": 1626.57, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 28.09, "high": 28.21, "low": 27.96, "close": 28.19, "volume": 1224.29, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 28.12, "high": 28.35, "low": 28.0, "close": 28.1, "volume": 1641.43, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 28.09, "high": 30.16, "low": 28.07, "close": 29.87, "volume": 6007.96, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 29.91, "high": 30.1, "low": 29.55, "close": 29.75, "volume": 11985.23, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 29.77, "high": 29.97, "low": 29.5, "close": 29.8, "volume": 1339.78, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 29.82, "high": 29.95, "low": 29.49, "close": 29.54, "volume": 1810.17, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 29.51, "high": 29.55, "low": 29.09, "close": 29.09, "volume": 371.92, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 29.16, "high": 29.31, "low": 29.11, "close": 29.2, "volume": 249.61, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 29.18, "high": 29.18, "low": 28.55, "close": 28.58, "volume": 1230.64, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 28.64, "high": 28.88, "low": 28.63, "close": 28.68, "volume": 1992.2, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 28.7, "high": 28.99, "low": 28.63, "close": 28.98, "volume": 977.06, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 28.97, "high": 29.16, "low": 28.78, "close": 29.09, "volume": 512.86, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 29.1, "high": 29.2, "low": 28.92, "close": 28.92, "volume": 717.77, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 28.96, "high": 29.18, "low": 28.93, "close": 29.18, "volume": 84.41, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 29.2, "high": 29.29, "low": 28.92, "close": 29.25, "volume": 814.93, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 29.3, "high": 29.58, "low": 29.16, "close": 29.37, "volume": 1387.1, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 29.41, "high": 29.41, "low": 28.89, "close": 29.06, "volume": 1172.03, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 29.08, "high": 29.65, "low": 29.04, "close": 29.61, "volume": 1643.27, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 29.57, "high": 29.84, "low": 29.5, "close": 29.55, "volume": 929.22, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 29.56, "high": 29.81, "low": 29.49, "close": 29.7, "volume": 448.0, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 29.75, "high": 30.01, "low": 29.75, "close": 29.88, "volume": 590.51, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 29.89, "high": 29.91, "low": 29.39, "close": 29.6, "volume": 608.9, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 29.59, "high": 29.72, "low": 29.52, "close": 29.69, "volume": 234.0, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 29.62, "high": 29.65, "low": 29.31, "close": 29.53, "volume": 196.29, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 29.56, "high": 29.6, "low": 29.52, "close": 29.52, "volume": 13.74, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 29.47, "high": 29.59, "low": 29.47, "close": 29.59, "volume": 129.59, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 29.57, "high": 30.08, "low": 29.57, "close": 29.88, "volume": 1071.59, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 29.8, "high": 29.8, "low": 29.49, "close": 29.66, "volume": 565.86, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 29.74, "high": 29.89, "low": 28.98, "close": 29.25, "volume": 1088.92, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 29.22, "high": 29.33, "low": 28.78, "close": 28.83, "volume": 428.83, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 28.88, "high": 29.0, "low": 28.75, "close": 28.86, "volume": 505.94, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 28.96, "high": 29.05, "low": 28.83, "close": 28.85, "volume": 281.58, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 28.92, "high": 28.92, "low": 28.6, "close": 28.79, "volume": 423.67, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 28.78, "high": 28.89, "low": 28.76, "close": 28.89, "volume": 893.34, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 28.85, "high": 28.97, "low": 28.76, "close": 28.97, "volume": 182.22, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 28.97, "high": 29.04, "low": 28.75, "close": 29.04, "volume": 215.49, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 29.09, "high": 29.25, "low": 28.67, "close": 28.67, "volume": 322.37, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 28.78, "high": 28.89, "low": 28.36, "close": 28.54, "volume": 846.1, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 28.55, "high": 28.67, "low": 28.09, "close": 28.63, "volume": 744.25, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 28.68, "high": 28.86, "low": 28.66, "close": 28.79, "volume": 511.2, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 28.74, "high": 29.22, "low": 28.53, "close": 29.16, "volume": 5511.08, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 29.11, "high": 29.24, "low": 28.9, "close": 28.99, "volume": 227.55, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 29.1, "high": 29.1, "low": 28.82, "close": 28.86, "volume": 466.86, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 28.82, "high": 29.03, "low": 28.81, "close": 28.86, "volume": 381.07, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 28.92, "high": 28.92, "low": 28.67, "close": 28.76, "volume": 111.51, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 28.75, "high": 28.88, "low": 28.75, "close": 28.76, "volume": 110.32, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 28.8, "high": 28.95, "low": 28.8, "close": 28.82, "volume": 177.8, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 28.82, "high": 29.18, "low": 28.78, "close": 28.97, "volume": 203.24, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 29.06, "high": 29.06, "low": 28.43, "close": 28.43, "volume": 629.85, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 28.4, "high": 28.61, "low": 28.19, "close": 28.41, "volume": 604.47, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 28.49, "high": 28.69, "low": 28.45, "close": 28.64, "volume": 259.26, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 28.64, "high": 28.89, "low": 28.61, "close": 28.69, "volume": 881.11, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 28.7, "high": 29.07, "low": 28.53, "close": 28.9, "volume": 343.91, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 28.87, "high": 29.17, "low": 28.83, "close": 29.02, "volume": 286.77, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 29.05, "high": 29.18, "low": 28.8, "close": 28.82, "volume": 204.89, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 28.8, "high": 28.83, "low": 28.76, "close": 28.76, "volume": 38.31, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 28.82, "high": 29.1, "low": 28.82, "close": 29.0, "volume": 301.24, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 29.04, "high": 29.31, "low": 29.04, "close": 29.12, "volume": 850.38, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 29.15, "high": 29.32, "low": 29.02, "close": 29.2, "volume": 834.7, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 29.19, "high": 29.23, "low": 29.02, "close": 29.05, "volume": 109.74, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 29.01, "high": 29.17, "low": 29.01, "close": 29.1, "volume": 577.72, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 29.13, "high": 29.43, "low": 29.13, "close": 29.34, "volume": 591.42, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 29.36, "high": 29.48, "low": 29.1, "close": 29.42, "volume": 144.37, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 29.46, "high": 30.23, "low": 29.35, "close": 30.02, "volume": 1143.52, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 30.04, "high": 30.31, "low": 29.95, "close": 30.18, "volume": 1555.59, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 30.24, "high": 30.24, "low": 29.88, "close": 30.11, "volume": 672.93, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 30.15, "high": 30.15, "low": 29.76, "close": 29.82, "volume": 459.07, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 29.8, "high": 29.88, "low": 29.72, "close": 29.84, "volume": 442.0, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 29.93, "high": 30.13, "low": 29.65, "close": 29.75, "volume": 302.65, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 29.81, "high": 29.93, "low": 29.57, "close": 29.61, "volume": 142.97, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 29.59, "high": 29.66, "low": 29.34, "close": 29.34, "volume": 1190.89, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 29.35, "high": 29.7, "low": 29.35, "close": 29.7, "volume": 575.96, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 29.72, "high": 29.72, "low": 29.48, "close": 29.57, "volume": 84.86, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 29.56, "high": 29.56, "low": 29.4, "close": 29.48, "volume": 212.98, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 29.56, "high": 29.67, "low": 29.19, "close": 29.54, "volume": 280.33, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 29.47, "high": 29.56, "low": 29.44, "close": 29.51, "volume": 132.8, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 29.55, "high": 29.63, "low": 29.48, "close": 29.5, "volume": 113.09, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 29.53, "high": 29.7, "low": 29.43, "close": 29.54, "volume": 78.36, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 29.6, "high": 29.62, "low": 29.3, "close": 29.3, "volume": 975.4, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 29.28, "high": 29.44, "low": 29.26, "close": 29.36, "volume": 286.4, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 29.45, "high": 29.45, "low": 29.09, "close": 29.09, "volume": 1077.16, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 29.17, "high": 29.18, "low": 28.9, "close": 29.1, "volume": 553.64, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 29.0, "high": 29.26, "low": 28.97, "close": 29.26, "volume": 323.35, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 29.27, "high": 29.31, "low": 29.19, "close": 29.23, "volume": 574.57, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 29.17, "high": 29.17, "low": 29.1, "close": 29.11, "volume": 83.07, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 29.05, "high": 29.16, "low": 29.01, "close": 29.16, "volume": 66.66, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 29.18, "high": 29.31, "low": 28.96, "close": 28.99, "volume": 633.58, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 29.04, "high": 29.15, "low": 28.72, "close": 29.1, "volume": 1018.47, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 29.06, "high": 29.31, "low": 29.05, "close": 29.24, "volume": 263.97, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 29.31, "high": 29.46, "low": 29.24, "close": 29.29, "volume": 307.85, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 29.3, "high": 29.56, "low": 29.28, "close": 29.36, "volume": 1080.25, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 29.43, "high": 29.5, "low": 29.43, "close": 29.47, "volume": 423.24, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 29.48, "high": 29.51, "low": 29.47, "close": 29.47, "volume": 29.9, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 29.45, "high": 29.83, "low": 29.45, "close": 29.66, "volume": 600.45, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 29.7, "high": 29.7, "low": 29.38, "close": 29.4, "volume": 273.4, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 29.52, "high": 29.63, "low": 29.51, "close": 29.61, "volume": 66.86, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 29.61, "high": 29.61, "low": 29.31, "close": 29.35, "volume": 207.57, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 29.32, "high": 29.41, "low": 29.13, "close": 29.17, "volume": 67.67, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 29.17, "high": 29.17, "low": 28.9, "close": 28.95, "volume": 166.48, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 28.99, "high": 28.99, "low": 28.53, "close": 28.76, "volume": 540.34, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 28.67, "high": 28.83, "low": 28.67, "close": 28.76, "volume": 16.7, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 28.86, "high": 28.94, "low": 28.76, "close": 28.86, "volume": 168.46, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 28.84, "high": 28.85, "low": 28.23, "close": 28.23, "volume": 1011.34, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 28.21, "high": 28.23, "low": 27.85, "close": 27.99, "volume": 1061.39, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 27.98, "high": 28.3, "low": 27.93, "close": 28.3, "volume": 109.08, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 28.28, "high": 28.36, "low": 28.22, "close": 28.3, "volume": 252.81, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 28.3, "high": 28.3, "low": 28.26, "close": 28.27, "volume": 73.54, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 28.28, "high": 28.45, "low": 28.26, "close": 28.27, "volume": 125.47, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 28.25, "high": 28.4, "low": 28.08, "close": 28.34, "volume": 117.15, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 28.25, "high": 28.33, "low": 28.12, "close": 28.23, "volume": 102.0, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 28.12, "high": 28.64, "low": 27.99, "close": 28.64, "volume": 301.55, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 28.61, "high": 28.85, "low": 28.55, "close": 28.83, "volume": 363.94, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 28.79, "high": 29.24, "low": 28.77, "close": 29.16, "volume": 486.48, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 29.15, "high": 29.28, "low": 28.89, "close": 28.89, "volume": 348.4, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 28.84, "high": 28.94, "low": 28.8, "close": 28.83, "volume": 322.74, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 29.02, "high": 29.05, "low": 28.58, "close": 28.63, "volume": 234.99, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 28.63, "high": 28.67, "low": 27.38, "close": 27.49, "volume": 1375.01, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 27.44, "high": 27.76, "low": 27.44, "close": 27.72, "volume": 202.89, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 27.6, "high": 27.88, "low": 27.39, "close": 27.88, "volume": 1595.63, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 27.82, "high": 27.87, "low": 27.59, "close": 27.87, "volume": 73.76, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 27.84, "high": 27.86, "low": 27.67, "close": 27.81, "volume": 94.42, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 27.86, "high": 27.89, "low": 27.57, "close": 27.62, "volume": 78.4, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 27.64, "high": 27.8, "low": 27.33, "close": 27.48, "volume": 210.63, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 27.44, "high": 27.96, "low": 27.44, "close": 27.96, "volume": 481.12, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 27.87, "high": 27.94, "low": 27.77, "close": 27.77, "volume": 290.2, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 27.83, "high": 28.09, "low": 27.68, "close": 28.07, "volume": 214.72, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 28.08, "high": 28.12, "low": 27.98, "close": 27.98, "volume": 110.35, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 27.85, "high": 27.89, "low": 27.73, "close": 27.75, "volume": 54.1, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 27.72, "high": 27.77, "low": 27.6, "close": 27.69, "volume": 202.02, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 27.66, "high": 27.79, "low": 27.44, "close": 27.64, "volume": 449.71, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 27.71, "high": 27.8, "low": 27.71, "close": 27.71, "volume": 190.68, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 27.79, "high": 27.81, "low": 27.58, "close": 27.65, "volume": 109.51, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 27.57, "high": 27.76, "low": 27.38, "close": 27.38, "volume": 154.25, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 27.34, "high": 27.95, "low": 27.12, "close": 27.93, "volume": 771.6, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 27.92, "high": 28.01, "low": 27.55, "close": 27.88, "volume": 378.29, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 27.9, "high": 28.11, "low": 27.84, "close": 27.84, "volume": 115.56, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 27.83, "high": 27.85, "low": 27.62, "close": 27.66, "volume": 132.68, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 27.65, "high": 27.87, "low": 27.28, "close": 27.87, "volume": 345.71, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 27.88, "high": 27.9, "low": 27.63, "close": 27.7, "volume": 129.54, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 27.59, "high": 27.62, "low": 27.39, "close": 27.62, "volume": 142.5, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 27.59, "high": 27.65, "low": 27.59, "close": 27.65, "volume": 50.33, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 27.58, "high": 27.8, "low": 27.58, "close": 27.8, "volume": 59.71, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 27.84, "high": 27.86, "low": 27.65, "close": 27.7, "volume": 101.93, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 27.86, "high": 28.06, "low": 27.86, "close": 28.04, "volume": 124.86, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 28.01, "high": 28.02, "low": 27.98, "close": 27.99, "volume": 101.38, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 27.92, "high": 28.39, "low": 27.92, "close": 27.98, "volume": 2256.23, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 28.06, "high": 28.06, "low": 27.59, "close": 27.61, "volume": 739.04, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 27.59, "high": 27.69, "low": 27.38, "close": 27.52, "volume": 333.38, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 27.48, "high": 27.6, "low": 27.35, "close": 27.56, "volume": 132.49, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 27.55, "high": 27.69, "low": 27.45, "close": 27.66, "volume": 429.1, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 27.66, "high": 27.72, "low": 27.09, "close": 27.41, "volume": 1835.57, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 27.37, "high": 27.44, "low": 27.14, "close": 27.29, "volume": 694.41, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 27.35, "high": 27.62, "low": 26.96, "close": 27.25, "volume": 386.12, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 27.23, "high": 27.32, "low": 27.22, "close": 27.31, "volume": 255.1, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 27.3, "high": 27.56, "low": 27.3, "close": 27.53, "volume": 128.84, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 27.47, "high": 27.47, "low": 27.3, "close": 27.34, "volume": 80.94, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 27.35, "high": 27.35, "low": 27.08, "close": 27.16, "volume": 249.61, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 27.15, "high": 27.29, "low": 27.06, "close": 27.14, "volume": 99.59, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 27.13, "high": 27.49, "low": 27.13, "close": 27.49, "volume": 326.43, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 27.48, "high": 27.52, "low": 27.29, "close": 27.35, "volume": 309.66, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 27.28, "high": 27.56, "low": 27.25, "close": 27.48, "volume": 77.52, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 27.45, "high": 27.67, "low": 27.45, "close": 27.6, "volume": 755.74, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 27.66, "high": 27.73, "low": 27.6, "close": 27.73, "volume": 57.72, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 27.72, "high": 28.02, "low": 27.71, "close": 28.02, "volume": 354.11, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 28.03, "high": 28.21, "low": 28.03, "close": 28.09, "volume": 173.53, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 28.04, "high": 28.04, "low": 27.22, "close": 27.3, "volume": 559.9, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 27.43, "high": 27.46, "low": 27.36, "close": 27.42, "volume": 39.9, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 27.47, "high": 27.52, "low": 27.47, "close": 27.52, "volume": 38.48, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 27.43, "high": 27.43, "low": 27.16, "close": 27.22, "volume": 114.67, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 27.22, "high": 27.22, "low": 27.08, "close": 27.11, "volume": 171.15, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 27.14, "high": 27.14, "low": 26.45, "close": 26.79, "volume": 2561.23, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 26.64, "high": 26.65, "low": 26.08, "close": 26.35, "volume": 712.53, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 26.28, "high": 26.34, "low": 25.96, "close": 25.96, "volume": 480.56, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 26.07, "high": 26.27, "low": 26.02, "close": 26.08, "volume": 86.69, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 26.13, "high": 26.43, "low": 26.1, "close": 26.34, "volume": 116.87, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 26.34, "high": 26.45, "low": 26.29, "close": 26.45, "volume": 157.65, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 26.47, "high": 26.65, "low": 26.26, "close": 26.39, "volume": 523.6, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 26.41, "high": 26.49, "low": 26.06, "close": 26.22, "volume": 296.44, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 26.14, "high": 26.33, "low": 26.0, "close": 26.33, "volume": 136.91, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 26.28, "high": 26.28, "low": 25.4, "close": 25.68, "volume": 951.21, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 25.68, "high": 25.7, "low": 25.44, "close": 25.44, "volume": 204.52, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 25.5, "high": 25.54, "low": 25.29, "close": 25.54, "volume": 149.63, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 25.55, "high": 25.88, "low": 25.35, "close": 25.72, "volume": 2391.29, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 25.77, "high": 25.85, "low": 25.7, "close": 25.83, "volume": 319.6, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 25.78, "high": 25.83, "low": 25.65, "close": 25.73, "volume": 33.54, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 25.8, "high": 25.87, "low": 25.78, "close": 25.84, "volume": 282.23, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 25.87, "high": 25.89, "low": 25.69, "close": 25.69, "volume": 76.21, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 25.75, "high": 25.98, "low": 25.75, "close": 25.89, "volume": 83.7, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 25.93, "high": 25.98, "low": 25.69, "close": 25.71, "volume": 134.9, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 25.68, "high": 25.92, "low": 25.68, "close": 25.87, "volume": 139.98, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 25.88, "high": 25.88, "low": 25.65, "close": 25.82, "volume": 46.64, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 25.86, "high": 26.01, "low": 25.79, "close": 26.01, "volume": 43.08, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 26.04, "high": 26.16, "low": 25.94, "close": 25.94, "volume": 20.92, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 25.95, "high": 26.12, "low": 25.87, "close": 26.11, "volume": 34.95, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 26.13, "high": 26.26, "low": 26.03, "close": 26.23, "volume": 254.79, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 26.27, "high": 26.28, "low": 25.9, "close": 25.95, "volume": 132.36, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 25.92, "high": 26.01, "low": 25.6, "close": 25.6, "volume": 579.81, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 25.63, "high": 25.75, "low": 25.43, "close": 25.75, "volume": 265.23, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 25.77, "high": 25.77, "low": 25.24, "close": 25.42, "volume": 352.95, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 25.36, "high": 25.49, "low": 25.24, "close": 25.29, "volume": 52.71, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 25.3, "high": 25.32, "low": 25.05, "close": 25.28, "volume": 1402.59, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 25.23, "high": 25.42, "low": 25.23, "close": 25.31, "volume": 71.8, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 25.24, "high": 25.46, "low": 25.24, "close": 25.41, "volume": 261.73, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 25.43, "high": 25.43, "low": 25.3, "close": 25.39, "volume": 110.41, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 25.39, "high": 25.39, "low": 25.11, "close": 25.11, "volume": 159.93, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 25.09, "high": 25.14, "low": 23.98, "close": 24.2, "volume": 2006.92, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 24.22, "high": 24.45, "low": 23.5, "close": 23.63, "volume": 5823.21, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 23.63, "high": 23.67, "low": 23.09, "close": 23.09, "volume": 2421.84, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 23.17, "high": 23.44, "low": 23.15, "close": 23.2, "volume": 373.13, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 23.24, "high": 23.41, "low": 23.06, "close": 23.22, "volume": 581.69, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 23.21, "high": 23.29, "low": 23.14, "close": 23.23, "volume": 872.15, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 23.25, "high": 23.26, "low": 23.15, "close": 23.2, "volume": 343.8, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 23.25, "high": 23.31, "low": 21.39, "close": 21.96, "volume": 4157.01, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 21.99, "high": 22.45, "low": 21.99, "close": 22.37, "volume": 1118.46, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 22.34, "high": 22.4, "low": 22.06, "close": 22.4, "volume": 1641.21, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 22.32, "high": 22.45, "low": 22.19, "close": 22.45, "volume": 289.9, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 22.39, "high": 22.45, "low": 22.23, "close": 22.24, "volume": 261.07, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 22.15, "high": 22.62, "low": 21.98, "close": 22.62, "volume": 2986.94, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 22.58, "high": 22.94, "low": 22.31, "close": 22.81, "volume": 1294.16, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 22.84, "high": 22.84, "low": 22.47, "close": 22.52, "volume": 683.55, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 22.51, "high": 22.88, "low": 22.51, "close": 22.55, "volume": 534.14, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 22.56, "high": 22.83, "low": 22.52, "close": 22.83, "volume": 711.18, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 22.81, "high": 23.3, "low": 22.81, "close": 23.09, "volume": 673.33, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 23.15, "high": 23.15, "low": 22.67, "close": 22.67, "volume": 227.01, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 22.79, "high": 22.83, "low": 22.65, "close": 22.67, "volume": 172.57, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 22.65, "high": 23.21, "low": 22.52, "close": 22.95, "volume": 758.95, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 22.94, "high": 23.04, "low": 22.59, "close": 22.79, "volume": 530.79, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 22.78, "high": 22.85, "low": 22.14, "close": 22.29, "volume": 805.33, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 22.31, "high": 22.86, "low": 22.31, "close": 22.61, "volume": 999.27, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 22.62, "high": 22.85, "low": 22.23, "close": 22.52, "volume": 2415.21, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 22.43, "high": 22.97, "low": 22.43, "close": 22.61, "volume": 3604.84, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 22.62, "high": 22.91, "low": 22.62, "close": 22.65, "volume": 422.98, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 22.67, "high": 22.98, "low": 22.67, "close": 22.81, "volume": 240.57, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 22.81, "high": 22.84, "low": 22.65, "close": 22.71, "volume": 144.55, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 22.83, "high": 23.0, "low": 22.66, "close": 23.0, "volume": 744.7, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 22.9, "high": 22.95, "low": 22.63, "close": 22.66, "volume": 720.07, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 22.69, "high": 22.94, "low": 22.63, "close": 22.85, "volume": 585.58, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 22.9, "high": 23.07, "low": 22.85, "close": 22.95, "volume": 2452.21, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 22.94, "high": 22.98, "low": 22.79, "close": 22.79, "volume": 225.57, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 22.78, "high": 22.83, "low": 22.72, "close": 22.81, "volume": 352.75, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 22.78, "high": 22.89, "low": 22.7, "close": 22.87, "volume": 64.12, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 22.87, "high": 22.87, "low": 22.74, "close": 22.74, "volume": 194.59, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 22.7, "high": 22.9, "low": 22.63, "close": 22.74, "volume": 337.55, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 22.7, "high": 22.85, "low": 22.7, "close": 22.85, "volume": 428.06, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 22.89, "high": 22.92, "low": 22.69, "close": 22.73, "volume": 103.22, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 22.68, "high": 22.84, "low": 22.63, "close": 22.79, "volume": 957.69, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 22.77, "high": 22.81, "low": 22.52, "close": 22.52, "volume": 499.66, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 22.48, "high": 22.57, "low": 22.24, "close": 22.24, "volume": 908.97, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 22.26, "high": 22.4, "low": 22.0, "close": 22.05, "volume": 652.05, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 21.98, "high": 22.04, "low": 21.75, "close": 21.92, "volume": 397.66, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 21.88, "high": 22.37, "low": 21.65, "close": 21.65, "volume": 809.57, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 21.68, "high": 22.15, "low": 21.68, "close": 22.15, "volume": 700.31, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 22.16, "high": 22.33, "low": 22.1, "close": 22.15, "volume": 260.95, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 22.13, "high": 22.37, "low": 22.01, "close": 22.3, "volume": 273.56, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 22.33, "high": 22.55, "low": 22.25, "close": 22.26, "volume": 240.26, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 22.33, "high": 22.63, "low": 22.33, "close": 22.63, "volume": 156.24, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 22.59, "high": 22.62, "low": 22.46, "close": 22.62, "volume": 34.22, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 22.55, "high": 22.55, "low": 22.32, "close": 22.34, "volume": 216.55, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 22.39, "high": 22.52, "low": 22.37, "close": 22.46, "volume": 421.07, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 22.36, "high": 22.49, "low": 22.34, "close": 22.42, "volume": 121.24, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 22.43, "high": 22.43, "low": 22.19, "close": 22.2, "volume": 95.34, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 22.22, "high": 22.92, "low": 22.21, "close": 22.92, "volume": 482.37, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 22.9, "high": 23.21, "low": 22.78, "close": 22.84, "volume": 1157.9, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 22.83, "high": 23.16, "low": 22.83, "close": 23.02, "volume": 587.88, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 22.98, "high": 23.07, "low": 22.93, "close": 22.94, "volume": 271.11, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 22.94, "high": 23.14, "low": 22.94, "close": 23.13, "volume": 364.74, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 23.09, "high": 23.2, "low": 22.92, "close": 22.92, "volume": 276.77, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 22.91, "high": 22.91, "low": 22.78, "close": 22.82, "volume": 124.8, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 22.79, "high": 22.86, "low": 22.68, "close": 22.86, "volume": 75.38, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 22.89, "high": 22.95, "low": 22.8, "close": 22.85, "volume": 108.14, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 22.88, "high": 23.09, "low": 22.74, "close": 22.97, "volume": 377.6, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 23.0, "high": 23.0, "low": 22.9, "close": 22.9, "volume": 108.21, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 22.89, "high": 22.99, "low": 22.82, "close": 22.99, "volume": 156.6, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 22.98, "high": 23.05, "low": 22.95, "close": 23.03, "volume": 1008.48, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 23.01, "high": 23.34, "low": 22.92, "close": 23.11, "volume": 549.04, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 23.12, "high": 23.52, "low": 23.07, "close": 23.21, "volume": 525.25, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 23.21, "high": 23.21, "low": 22.55, "close": 22.96, "volume": 910.36, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 22.97, "high": 23.16, "low": 22.95, "close": 22.96, "volume": 294.95, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 22.99, "high": 23.01, "low": 22.69, "close": 22.75, "volume": 453.3, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 22.7, "high": 22.74, "low": 22.62, "close": 22.73, "volume": 196.96, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 22.76, "high": 22.81, "low": 22.67, "close": 22.81, "volume": 227.65, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 22.8, "high": 22.84, "low": 22.64, "close": 22.65, "volume": 121.12, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 22.59, "high": 22.76, "low": 22.46, "close": 22.76, "volume": 197.46, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 22.71, "high": 22.85, "low": 22.71, "close": 22.78, "volume": 133.04, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 22.7, "high": 22.7, "low": 22.23, "close": 22.33, "volume": 490.79, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 22.31, "high": 22.4, "low": 21.99, "close": 22.0, "volume": 142.04, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 21.98, "high": 22.05, "low": 21.64, "close": 22.05, "volume": 333.18, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 22.06, "high": 22.14, "low": 21.98, "close": 22.13, "volume": 156.99, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 22.05, "high": 22.35, "low": 22.05, "close": 22.35, "volume": 228.52, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 22.28, "high": 22.29, "low": 22.11, "close": 22.11, "volume": 105.97, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 22.16, "high": 22.29, "low": 22.08, "close": 22.13, "volume": 127.12, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 22.13, "high": 22.3, "low": 21.87, "close": 22.2, "volume": 412.93, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 22.28, "high": 22.3, "low": 22.0, "close": 22.02, "volume": 151.8, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 22.13, "high": 22.35, "low": 22.03, "close": 22.35, "volume": 105.92, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 22.37, "high": 22.43, "low": 22.09, "close": 22.18, "volume": 143.5, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 22.15, "high": 22.17, "low": 22.08, "close": 22.14, "volume": 114.2, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 22.12, "high": 22.12, "low": 21.85, "close": 22.0, "volume": 463.84, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 21.98, "high": 22.07, "low": 21.96, "close": 22.05, "volume": 1357.19, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 22.15, "high": 22.39, "low": 22.15, "close": 22.26, "volume": 2078.85, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 22.22, "high": 22.23, "low": 22.0, "close": 22.01, "volume": 256.03, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 22.01, "high": 22.3, "low": 22.01, "close": 22.22, "volume": 189.34, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 22.19, "high": 22.62, "low": 22.18, "close": 22.57, "volume": 308.12, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 22.56, "high": 22.71, "low": 22.5, "close": 22.58, "volume": 307.63, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 22.72, "high": 22.89, "low": 22.71, "close": 22.73, "volume": 352.37, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 22.7, "high": 22.84, "low": 22.68, "close": 22.77, "volume": 172.67, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 22.82, "high": 22.82, "low": 22.57, "close": 22.57, "volume": 165.63, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 22.58, "high": 22.72, "low": 22.53, "close": 22.68, "volume": 111.04, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 22.7, "high": 22.7, "low": 21.87, "close": 21.87, "volume": 592.14, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 21.95, "high": 22.19, "low": 21.91, "close": 22.19, "volume": 131.28, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 22.26, "high": 22.49, "low": 22.26, "close": 22.41, "volume": 467.99, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 22.44, "high": 22.76, "low": 22.44, "close": 22.67, "volume": 633.0, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 22.73, "high": 22.87, "low": 22.52, "close": 22.79, "volume": 655.36, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 22.7, "high": 22.76, "low": 22.56, "close": 22.72, "volume": 214.87, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 22.71, "high": 22.88, "low": 22.63, "close": 22.88, "volume": 816.07, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 22.89, "high": 23.04, "low": 22.66, "close": 22.67, "volume": 911.5, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 22.67, "high": 23.06, "low": 22.65, "close": 23.0, "volume": 457.44, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 23.06, "high": 23.42, "low": 23.06, "close": 23.17, "volume": 1248.75, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 23.15, "high": 23.69, "low": 23.07, "close": 23.33, "volume": 2307.02, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 23.32, "high": 23.32, "low": 23.11, "close": 23.23, "volume": 1994.01, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 23.21, "high": 23.25, "low": 23.07, "close": 23.07, "volume": 167.3, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 23.04, "high": 23.44, "low": 23.04, "close": 23.33, "volume": 273.32, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 23.31, "high": 23.38, "low": 23.25, "close": 23.29, "volume": 586.54, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 23.39, "high": 23.52, "low": 23.26, "close": 23.26, "volume": 460.1, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 23.3, "high": 23.32, "low": 23.19, "close": 23.2, "volume": 300.9, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 23.38, "high": 23.5, "low": 23.38, "close": 23.46, "volume": 351.48, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 23.46, "high": 23.66, "low": 23.46, "close": 23.51, "volume": 214.07, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 23.54, "high": 23.61, "low": 23.08, "close": 23.26, "volume": 595.18, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 23.22, "high": 23.24, "low": 22.82, "close": 22.82, "volume": 732.61, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 22.87, "high": 23.14, "low": 22.87, "close": 22.91, "volume": 5482.62, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 22.9, "high": 23.02, "low": 22.86, "close": 23.02, "volume": 214.51, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 23.06, "high": 23.21, "low": 23.03, "close": 23.21, "volume": 376.01, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 23.22, "high": 23.41, "low": 23.2, "close": 23.2, "volume": 1502.89, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 23.22, "high": 23.25, "low": 23.06, "close": 23.25, "volume": 158.59, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 23.26, "high": 23.33, "low": 22.87, "close": 22.98, "volume": 402.58, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 23.02, "high": 23.27, "low": 23.02, "close": 23.13, "volume": 314.75, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 23.1, "high": 23.1, "low": 23.03, "close": 23.03, "volume": 35.29, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 23.08, "high": 23.2, "low": 22.97, "close": 22.97, "volume": 529.44, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 22.98, "high": 23.25, "low": 22.97, "close": 23.25, "volume": 382.52, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 23.25, "high": 23.3, "low": 23.13, "close": 23.22, "volume": 260.13, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 23.23, "high": 23.23, "low": 23.02, "close": 23.02, "volume": 222.75, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 23.0, "high": 23.21, "low": 22.93, "close": 23.11, "volume": 1292.05, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 23.09, "high": 23.52, "low": 23.09, "close": 23.48, "volume": 960.24, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 23.49, "high": 23.63, "low": 23.34, "close": 23.42, "volume": 722.84, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 23.38, "high": 23.39, "low": 23.19, "close": 23.22, "volume": 421.53, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 23.26, "high": 23.28, "low": 23.26, "close": 23.28, "volume": 14.73, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 23.3, "high": 23.56, "low": 23.3, "close": 23.49, "volume": 2268.57, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 23.49, "high": 23.49, "low": 23.43, "close": 23.43, "volume": 134.27, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 23.39, "high": 23.42, "low": 23.22, "close": 23.24, "volume": 212.52, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 23.22, "high": 23.26, "low": 23.07, "close": 23.08, "volume": 324.64, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 23.06, "high": 23.14, "low": 22.95, "close": 22.95, "volume": 156.64, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 22.99, "high": 23.2, "low": 22.99, "close": 23.2, "volume": 73.18, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 23.1, "high": 23.3, "low": 23.09, "close": 23.3, "volume": 68.89, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 23.13, "high": 23.19, "low": 23.07, "close": 23.13, "volume": 100.43, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 23.15, "high": 23.28, "low": 23.03, "close": 23.03, "volume": 280.64, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 23.02, "high": 23.19, "low": 23.02, "close": 23.19, "volume": 45.46, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 23.2, "high": 23.21, "low": 23.2, "close": 23.21, "volume": 2.52, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 23.25, "high": 23.63, "low": 23.25, "close": 23.61, "volume": 843.92, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 23.55, "high": 23.57, "low": 23.49, "close": 23.54, "volume": 135.54, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 23.6, "high": 23.65, "low": 23.53, "close": 23.53, "volume": 797.02, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 23.54, "high": 23.55, "low": 23.39, "close": 23.5, "volume": 150.64, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 23.43, "high": 23.43, "low": 23.3, "close": 23.3, "volume": 36.48, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 23.32, "high": 23.37, "low": 23.32, "close": 23.35, "volume": 119.18, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 23.47, "high": 23.47, "low": 23.13, "close": 23.13, "volume": 78.67, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 23.12, "high": 23.26, "low": 23.09, "close": 23.26, "volume": 76.45, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 23.27, "high": 23.38, "low": 23.16, "close": 23.16, "volume": 251.07, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 23.15, "high": 23.17, "low": 22.7, "close": 22.87, "volume": 1946.07, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 22.87, "high": 22.93, "low": 22.78, "close": 22.82, "volume": 175.98, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 22.83, "high": 23.02, "low": 22.83, "close": 22.94, "volume": 268.44, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 22.96, "high": 22.96, "low": 22.86, "close": 22.86, "volume": 20.88, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 22.91, "high": 23.02, "low": 22.91, "close": 23.02, "volume": 23.49, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 23.05, "high": 23.21, "low": 22.98, "close": 23.21, "volume": 122.28, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 23.08, "high": 23.1, "low": 23.01, "close": 23.01, "volume": 72.36, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 23.09, "high": 23.13, "low": 22.95, "close": 22.95, "volume": 422.47, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 22.97, "high": 23.05, "low": 22.85, "close": 22.99, "volume": 264.61, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 22.97, "high": 23.02, "low": 22.7, "close": 22.8, "volume": 291.77, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 22.83, "high": 23.02, "low": 22.83, "close": 22.93, "volume": 161.13, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 22.98, "high": 23.06, "low": 22.96, "close": 23.0, "volume": 112.13, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 23.07, "high": 23.08, "low": 22.96, "close": 22.96, "volume": 334.41, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 22.98, "high": 23.04, "low": 22.91, "close": 23.04, "volume": 31.1, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 22.94, "high": 22.96, "low": 22.47, "close": 22.62, "volume": 582.69, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 22.6, "high": 22.73, "low": 22.57, "close": 22.61, "volume": 94.38, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 22.58, "high": 22.58, "low": 22.38, "close": 22.51, "volume": 262.82, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 22.55, "high": 22.6, "low": 22.47, "close": 22.48, "volume": 113.52, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 22.53, "high": 22.6, "low": 22.53, "close": 22.54, "volume": 205.73, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 22.6, "high": 22.63, "low": 22.43, "close": 22.43, "volume": 190.86, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 22.44, "high": 22.44, "low": 21.98, "close": 22.24, "volume": 1111.47, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 22.25, "high": 22.94, "low": 22.18, "close": 22.94, "volume": 612.78, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 22.95, "high": 23.21, "low": 22.76, "close": 23.04, "volume": 1566.15, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 22.86, "high": 23.11, "low": 22.21, "close": 22.23, "volume": 3582.49, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 22.21, "high": 22.21, "low": 21.55, "close": 21.81, "volume": 7976.9, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 21.83, "high": 21.87, "low": 21.31, "close": 21.71, "volume": 2688.48, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 21.72, "high": 21.84, "low": 21.64, "close": 21.65, "volume": 676.98, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 21.62, "high": 21.63, "low": 21.34, "close": 21.47, "volume": 893.84, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 21.46, "high": 21.54, "low": 21.46, "close": 21.54, "volume": 563.87, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 21.51, "high": 21.65, "low": 21.47, "close": 21.47, "volume": 1432.59, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 21.53, "high": 21.56, "low": 21.36, "close": 21.36, "volume": 310.3, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 21.34, "high": 21.38, "low": 20.82, "close": 21.01, "volume": 1818.09, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 20.99, "high": 21.03, "low": 20.33, "close": 20.65, "volume": 911.99, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 20.66, "high": 20.88, "low": 20.48, "close": 20.81, "volume": 603.3, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 20.82, "high": 20.83, "low": 20.57, "close": 20.77, "volume": 1069.71, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 20.72, "high": 20.77, "low": 20.4, "close": 20.55, "volume": 706.61, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 20.56, "high": 20.61, "low": 20.44, "close": 20.52, "volume": 173.62, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 20.51, "high": 20.59, "low": 20.28, "close": 20.3, "volume": 715.27, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 20.3, "high": 20.36, "low": 20.01, "close": 20.36, "volume": 692.46, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 20.37, "high": 20.57, "low": 20.37, "close": 20.51, "volume": 237.56, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 20.53, "high": 20.75, "low": 20.47, "close": 20.74, "volume": 857.39, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 20.72, "high": 20.78, "low": 20.67, "close": 20.68, "volume": 2760.16, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 20.69, "high": 20.73, "low": 20.48, "close": 20.53, "volume": 1109.9, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 20.55, "high": 20.7, "low": 20.54, "close": 20.54, "volume": 481.11, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 20.57, "high": 20.73, "low": 20.53, "close": 20.68, "volume": 3049.89, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 20.66, "high": 20.66, "low": 20.55, "close": 20.58, "volume": 393.54, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 20.55, "high": 20.65, "low": 20.38, "close": 20.56, "volume": 727.83, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 20.49, "high": 20.58, "low": 20.26, "close": 20.26, "volume": 937.11, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 20.27, "high": 20.3, "low": 19.9, "close": 20.24, "volume": 2397.32, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 20.17, "high": 20.3, "low": 19.92, "close": 20.3, "volume": 1556.55, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 20.26, "high": 20.41, "low": 20.12, "close": 20.18, "volume": 402.45, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 20.19, "high": 20.19, "low": 20.1, "close": 20.13, "volume": 60.59, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 20.08, "high": 20.27, "low": 20.07, "close": 20.27, "volume": 122.16, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 20.23, "high": 20.25, "low": 20.13, "close": 20.23, "volume": 54.65, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 20.24, "high": 20.25, "low": 20.01, "close": 20.01, "volume": 256.02, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 19.94, "high": 20.21, "low": 19.8, "close": 20.04, "volume": 1108.01, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 20.03, "high": 20.19, "low": 20.01, "close": 20.04, "volume": 349.3, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 20.04, "high": 20.12, "low": 19.89, "close": 20.06, "volume": 579.64, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 20.08, "high": 20.13, "low": 19.96, "close": 20.1, "volume": 273.42, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 20.05, "high": 20.23, "low": 20.01, "close": 20.03, "volume": 256.74, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 19.99, "high": 20.03, "low": 19.83, "close": 19.88, "volume": 968.46, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 19.83, "high": 19.84, "low": 19.64, "close": 19.81, "volume": 1273.95, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 19.76, "high": 19.9, "low": 19.65, "close": 19.9, "volume": 222.31, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 19.92, "high": 20.04, "low": 19.89, "close": 19.96, "volume": 1180.29, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 19.93, "high": 20.2, "low": 19.93, "close": 20.11, "volume": 185.08, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 20.13, "high": 20.23, "low": 19.99, "close": 20.06, "volume": 248.24, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 20.08, "high": 20.08, "low": 20.04, "close": 20.08, "volume": 56.34, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 20.16, "high": 20.45, "low": 20.15, "close": 20.19, "volume": 479.74, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 20.19, "high": 20.19, "low": 19.96, "close": 20.13, "volume": 2584.47, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 20.13, "high": 20.17, "low": 19.86, "close": 19.86, "volume": 578.27, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 19.95, "high": 19.96, "low": 19.9, "close": 19.94, "volume": 354.36, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 19.95, "high": 20.04, "low": 19.65, "close": 20.04, "volume": 316.08, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 19.89, "high": 20.09, "low": 19.86, "close": 20.01, "volume": 141.45, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 20.11, "high": 20.28, "low": 19.97, "close": 19.97, "volume": 1773.09, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 20.08, "high": 20.08, "low": 19.92, "close": 19.97, "volume": 63.63, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 19.95, "high": 20.04, "low": 19.95, "close": 19.99, "volume": 35.25, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 19.98, "high": 20.03, "low": 19.8, "close": 19.82, "volume": 357.78, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 19.81, "high": 19.93, "low": 19.73, "close": 19.73, "volume": 2121.17, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 19.73, "high": 19.79, "low": 19.28, "close": 19.33, "volume": 473.07, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 19.28, "high": 19.28, "low": 18.6, "close": 18.66, "volume": 2161.74, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 18.66, "high": 18.78, "low": 18.07, "close": 18.52, "volume": 11042.46, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 18.53, "high": 18.7, "low": 18.1, "close": 18.11, "volume": 2727.58, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 18.16, "high": 18.23, "low": 17.75, "close": 18.02, "volume": 5976.18, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 18.06, "high": 18.21, "low": 18.05, "close": 18.1, "volume": 894.8, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 18.1, "high": 18.39, "low": 18.07, "close": 18.19, "volume": 951.68, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 18.24, "high": 18.27, "low": 17.96, "close": 17.96, "volume": 1823.07, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 18.04, "high": 18.1, "low": 17.49, "close": 17.49, "volume": 847.53, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 17.62, "high": 18.06, "low": 17.58, "close": 18.01, "volume": 1275.57, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 18.02, "high": 18.11, "low": 17.89, "close": 18.0, "volume": 1227.84, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 18.03, "high": 18.04, "low": 17.85, "close": 17.9, "volume": 366.63, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 17.87, "high": 18.19, "low": 17.87, "close": 18.16, "volume": 916.83, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 18.15, "high": 18.17, "low": 17.97, "close": 18.03, "volume": 546.14, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 18.04, "high": 18.08, "low": 17.91, "close": 18.04, "volume": 3332.39, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 18.05, "high": 18.49, "low": 17.98, "close": 18.35, "volume": 2390.73, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 18.27, "high": 18.69, "low": 18.27, "close": 18.67, "volume": 2391.88, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 18.58, "high": 19.35, "low": 18.57, "close": 18.92, "volume": 5336.56, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 18.98, "high": 19.13, "low": 18.9, "close": 19.06, "volume": 1958.85, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 19.03, "high": 19.25, "low": 18.99, "close": 19.18, "volume": 1276.89, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 19.12, "high": 19.25, "low": 19.05, "close": 19.19, "volume": 1471.3, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 19.16, "high": 19.17, "low": 18.85, "close": 18.92, "volume": 922.47, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 18.94, "high": 19.02, "low": 18.88, "close": 19.02, "volume": 505.14, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 18.99, "high": 19.13, "low": 18.95, "close": 19.13, "volume": 607.72, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 19.08, "high": 19.16, "low": 19.06, "close": 19.14, "volume": 267.19, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 19.17, "high": 19.4, "low": 19.13, "close": 19.17, "volume": 1214.82, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 19.21, "high": 19.46, "low": 19.12, "close": 19.32, "volume": 1571.33, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 19.31, "high": 19.4, "low": 19.12, "close": 19.24, "volume": 846.84, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 19.28, "high": 19.3, "low": 19.01, "close": 19.06, "volume": 843.92, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 19.06, "high": 19.27, "low": 19.05, "close": 19.21, "volume": 1208.85, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 19.22, "high": 19.66, "low": 19.2, "close": 19.53, "volume": 1073.09, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 19.5, "high": 20.29, "low": 19.48, "close": 20.23, "volume": 1603.03, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 20.22, "high": 20.55, "low": 20.21, "close": 20.25, "volume": 4288.49, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 20.26, "high": 20.26, "low": 20.05, "close": 20.13, "volume": 972.62, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 20.16, "high": 20.52, "low": 20.16, "close": 20.33, "volume": 1806.11, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 20.35, "high": 20.45, "low": 20.2, "close": 20.26, "volume": 373.88, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 20.27, "high": 20.49, "low": 20.23, "close": 20.49, "volume": 658.36, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 20.44, "high": 20.62, "low": 20.22, "close": 20.26, "volume": 2373.33, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 20.28, "high": 20.3, "low": 20.07, "close": 20.1, "volume": 356.54, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 20.15, "high": 20.17, "low": 19.86, "close": 20.03, "volume": 1343.27, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 20.05, "high": 20.09, "low": 19.91, "close": 19.91, "volume": 102.87, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 19.89, "high": 19.89, "low": 19.04, "close": 19.28, "volume": 1709.59, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 19.29, "high": 19.48, "low": 19.02, "close": 19.42, "volume": 1530.64, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 19.37, "high": 19.51, "low": 18.88, "close": 19.12, "volume": 2412.29, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 19.13, "high": 19.19, "low": 18.97, "close": 19.13, "volume": 2443.45, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 19.14, "high": 19.31, "low": 19.14, "close": 19.19, "volume": 188.38, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 19.34, "high": 19.96, "low": 19.34, "close": 19.61, "volume": 1341.4, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 19.6, "high": 19.76, "low": 19.47, "close": 19.69, "volume": 471.87, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 19.64, "high": 19.64, "low": 19.26, "close": 19.45, "volume": 1011.15, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 19.46, "high": 19.62, "low": 19.39, "close": 19.62, "volume": 308.41, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 19.64, "high": 19.67, "low": 19.26, "close": 19.38, "volume": 542.3, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 19.4, "high": 19.76, "low": 19.39, "close": 19.59, "volume": 383.18, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 19.65, "high": 19.96, "low": 19.65, "close": 19.73, "volume": 722.59, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 19.7, "high": 19.95, "low": 19.7, "close": 19.76, "volume": 528.54, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 19.81, "high": 19.96, "low": 19.78, "close": 19.78, "volume": 96.78, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 19.78, "high": 19.86, "low": 19.7, "close": 19.7, "volume": 380.27, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 19.69, "high": 19.86, "low": 19.67, "close": 19.78, "volume": 296.17, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 19.75, "high": 20.05, "low": 19.6, "close": 19.61, "volume": 747.92, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 19.75, "high": 19.75, "low": 19.64, "close": 19.64, "volume": 20.81, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 19.76, "high": 19.76, "low": 19.34, "close": 19.5, "volume": 921.26, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 19.48, "high": 19.58, "low": 19.42, "close": 19.47, "volume": 297.15, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 19.5, "high": 19.91, "low": 19.5, "close": 19.79, "volume": 197.48, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 19.85, "high": 19.85, "low": 19.7, "close": 19.78, "volume": 177.41, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 19.82, "high": 19.95, "low": 19.53, "close": 19.84, "volume": 2262.66, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 19.86, "high": 19.97, "low": 19.7, "close": 19.86, "volume": 454.37, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 19.83, "high": 19.96, "low": 19.64, "close": 19.64, "volume": 1321.3, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 19.63, "high": 19.63, "low": 19.3, "close": 19.59, "volume": 1968.85, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 19.59, "high": 19.62, "low": 19.37, "close": 19.48, "volume": 104.84, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 19.41, "high": 19.41, "low": 19.16, "close": 19.34, "volume": 1265.63, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 19.34, "high": 19.38, "low": 19.22, "close": 19.24, "volume": 162.89, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 19.37, "high": 19.51, "low": 19.36, "close": 19.39, "volume": 642.39, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 19.4, "high": 19.59, "low": 19.34, "close": 19.4, "volume": 3218.04, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 19.43, "high": 19.47, "low": 19.34, "close": 19.45, "volume": 180.63, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 19.47, "high": 19.47, "low": 19.18, "close": 19.31, "volume": 397.96, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 19.2, "high": 19.2, "low": 19.02, "close": 19.08, "volume": 379.91, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 19.18, "high": 19.35, "low": 18.86, "close": 19.14, "volume": 393.17, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 19.11, "high": 19.28, "low": 19.11, "close": 19.21, "volume": 689.49, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 19.22, "high": 19.4, "low": 19.15, "close": 19.16, "volume": 459.59, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 19.24, "high": 19.29, "low": 19.02, "close": 19.09, "volume": 373.87, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 19.1, "high": 19.22, "low": 19.04, "close": 19.22, "volume": 185.05, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 19.16, "high": 19.27, "low": 19.13, "close": 19.23, "volume": 230.06, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 19.14, "high": 19.14, "low": 19.05, "close": 19.05, "volume": 132.33, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 18.99, "high": 18.99, "low": 18.83, "close": 18.93, "volume": 225.45, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 19.0, "high": 19.0, "low": 18.84, "close": 18.86, "volume": 33.5, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 18.99, "high": 19.03, "low": 18.84, "close": 19.0, "volume": 358.77, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 18.97, "high": 19.2, "low": 18.97, "close": 19.2, "volume": 134.78, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 19.22, "high": 19.35, "low": 19.13, "close": 19.23, "volume": 879.01, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 19.22, "high": 19.26, "low": 18.96, "close": 19.06, "volume": 476.37, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 19.06, "high": 19.06, "low": 18.87, "close": 18.87, "volume": 151.29, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 18.95, "high": 18.95, "low": 18.28, "close": 18.47, "volume": 1741.42, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 18.42, "high": 18.69, "low": 18.42, "close": 18.55, "volume": 575.48, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 18.58, "high": 18.63, "low": 18.46, "close": 18.51, "volume": 700.74, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 18.52, "high": 18.81, "low": 18.52, "close": 18.64, "volume": 691.25, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 18.64, "high": 18.81, "low": 18.64, "close": 18.73, "volume": 378.31, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 18.77, "high": 18.89, "low": 18.75, "close": 18.8, "volume": 410.92, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 18.88, "high": 19.17, "low": 18.83, "close": 19.16, "volume": 1986.7, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 19.18, "high": 19.22, "low": 19.06, "close": 19.19, "volume": 162.43, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 19.2, "high": 19.46, "low": 19.2, "close": 19.27, "volume": 581.16, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 19.24, "high": 19.32, "low": 19.19, "close": 19.32, "volume": 33.03, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 19.27, "high": 19.27, "low": 19.08, "close": 19.12, "volume": 134.61, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 19.13, "high": 19.13, "low": 19.04, "close": 19.05, "volume": 360.3, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 19.05, "high": 19.12, "low": 18.93, "close": 19.04, "volume": 77.96, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 19.08, "high": 19.56, "low": 19.08, "close": 19.29, "volume": 4819.17, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 19.28, "high": 19.59, "low": 19.28, "close": 19.3, "volume": 395.01, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 19.34, "high": 19.34, "low": 19.22, "close": 19.23, "volume": 59.88, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 19.27, "high": 19.27, "low": 19.18, "close": 19.2, "volume": 97.52, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 19.16, "high": 19.23, "low": 19.14, "close": 19.23, "volume": 29.84, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 19.23, "high": 19.23, "low": 19.22, "close": 19.22, "volume": 12.75, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 19.17, "high": 19.25, "low": 19.14, "close": 19.23, "volume": 92.11, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 19.16, "high": 19.16, "low": 19.06, "close": 19.07, "volume": 18.5, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 19.09, "high": 19.18, "low": 18.96, "close": 19.18, "volume": 97.38, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 19.19, "high": 19.64, "low": 19.06, "close": 19.43, "volume": 912.29, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 19.49, "high": 19.59, "low": 19.4, "close": 19.4, "volume": 240.38, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 19.37, "high": 19.64, "low": 19.34, "close": 19.64, "volume": 246.22, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 19.54, "high": 19.56, "low": 19.48, "close": 19.5, "volume": 535.31, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 19.55, "high": 19.55, "low": 19.22, "close": 19.22, "volume": 527.82, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 19.26, "high": 19.27, "low": 18.85, "close": 18.93, "volume": 1841.63, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 18.9, "high": 19.02, "low": 18.8, "close": 18.95, "volume": 305.05, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 18.95, "high": 18.95, "low": 18.7, "close": 18.78, "volume": 2472.78, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 18.81, "high": 18.92, "low": 18.76, "close": 18.92, "volume": 500.98, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 18.88, "high": 18.88, "low": 18.88, "close": 18.88, "volume": 51.38, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 18.94, "high": 18.94, "low": 18.71, "close": 18.91, "volume": 91.45, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 18.89, "high": 18.89, "low": 18.8, "close": 18.84, "volume": 136.22, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 18.84, "high": 19.0, "low": 18.83, "close": 18.94, "volume": 101.18, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 18.94, "high": 18.94, "low": 18.79, "close": 18.83, "volume": 155.09, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 18.78, "high": 18.78, "low": 18.68, "close": 18.68, "volume": 54.29, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 18.66, "high": 18.72, "low": 18.62, "close": 18.7, "volume": 300.63, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 18.76, "high": 18.92, "low": 18.76, "close": 18.85, "volume": 486.27, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 18.9, "high": 18.98, "low": 18.9, "close": 18.92, "volume": 522.34, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 18.94, "high": 18.95, "low": 18.77, "close": 18.91, "volume": 149.04, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 18.86, "high": 18.91, "low": 18.58, "close": 18.74, "volume": 128.82, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 18.76, "high": 18.89, "low": 18.76, "close": 18.85, "volume": 76.46, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 18.8, "high": 18.84, "low": 18.78, "close": 18.84, "volume": 109.82, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 18.9, "high": 18.93, "low": 18.87, "close": 18.87, "volume": 86.52, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 18.92, "high": 18.92, "low": 18.82, "close": 18.84, "volume": 283.93, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 18.88, "high": 18.94, "low": 18.88, "close": 18.94, "volume": 159.29, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 18.91, "high": 18.96, "low": 18.91, "close": 18.95, "volume": 27.12, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 18.81, "high": 18.89, "low": 18.72, "close": 18.85, "volume": 120.89, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 18.8, "high": 18.8, "low": 18.8, "close": 18.8, "volume": 13.3, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 18.84, "high": 18.85, "low": 18.79, "close": 18.85, "volume": 44.47, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 18.85, "high": 18.86, "low": 18.81, "close": 18.86, "volume": 93.04, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 18.85, "high": 18.87, "low": 18.85, "close": 18.87, "volume": 31.92, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 18.75, "high": 18.9, "low": 18.71, "close": 18.73, "volume": 276.63, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 18.78, "high": 18.81, "low": 18.74, "close": 18.74, "volume": 118.13, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 18.77, "high": 18.79, "low": 18.75, "close": 18.75, "volume": 616.05, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 18.8, "high": 18.87, "low": 18.8, "close": 18.87, "volume": 65.52, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 18.88, "high": 18.88, "low": 18.73, "close": 18.87, "volume": 85.32, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 18.88, "high": 18.99, "low": 18.88, "close": 18.92, "volume": 49.9, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 18.9, "high": 19.1, "low": 18.86, "close": 18.98, "volume": 322.35, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 19.01, "high": 19.05, "low": 18.99, "close": 19.02, "volume": 263.61, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 19.06, "high": 19.09, "low": 18.87, "close": 18.93, "volume": 219.25, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 18.9, "high": 18.94, "low": 18.81, "close": 18.87, "volume": 521.4, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 18.88, "high": 18.91, "low": 18.88, "close": 18.91, "volume": 76.76, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 18.91, "high": 18.91, "low": 18.78, "close": 18.81, "volume": 89.5, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 18.82, "high": 18.83, "low": 18.82, "close": 18.83, "volume": 17.12, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 18.79, "high": 18.94, "low": 18.75, "close": 18.94, "volume": 165.26, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 18.97, "high": 18.99, "low": 18.92, "close": 18.97, "volume": 53.24, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 18.94, "high": 18.94, "low": 18.92, "close": 18.92, "volume": 139.59, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 18.89, "high": 18.97, "low": 18.83, "close": 18.97, "volume": 107.63, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 18.99, "high": 19.14, "low": 18.9, "close": 19.11, "volume": 349.81, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 19.07, "high": 19.07, "low": 18.96, "close": 18.96, "volume": 135.43, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 18.91, "high": 18.94, "low": 18.81, "close": 18.89, "volume": 248.47, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 18.99, "high": 18.99, "low": 18.99, "close": 18.99, "volume": 4.54, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 18.91, "high": 19.03, "low": 18.91, "close": 19.03, "volume": 26.68, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 19.05, "high": 19.05, "low": 18.97, "close": 18.97, "volume": 112.15, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 18.93, "high": 18.94, "low": 18.88, "close": 18.88, "volume": 46.71, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 18.94, "high": 19.02, "low": 18.94, "close": 18.96, "volume": 63.12, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 18.95, "high": 19.02, "low": 18.95, "close": 18.97, "volume": 592.88, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 18.98, "high": 19.05, "low": 18.9, "close": 18.94, "volume": 113.99, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 18.94, "high": 18.94, "low": 18.85, "close": 18.85, "volume": 73.31, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 18.89, "high": 19.02, "low": 18.84, "close": 18.98, "volume": 128.45, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 19.01, "high": 19.11, "low": 19.01, "close": 19.03, "volume": 404.66, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 19.06, "high": 19.06, "low": 18.95, "close": 18.99, "volume": 223.62, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 18.99, "high": 19.09, "low": 18.98, "close": 19.07, "volume": 78.57, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 19.05, "high": 19.09, "low": 19.05, "close": 19.05, "volume": 77.46, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 19.06, "high": 19.06, "low": 19.02, "close": 19.02, "volume": 51.53, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 19.02, "high": 19.02, "low": 18.76, "close": 18.84, "volume": 441.78, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 18.9, "high": 18.91, "low": 18.9, "close": 18.91, "volume": 4.6, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 18.87, "high": 18.87, "low": 18.73, "close": 18.76, "volume": 70.93, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 18.78, "high": 18.78, "low": 18.71, "close": 18.73, "volume": 126.24, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 18.8, "high": 18.8, "low": 18.63, "close": 18.72, "volume": 136.08, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 18.74, "high": 18.74, "low": 18.48, "close": 18.56, "volume": 481.27, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 18.51, "high": 18.63, "low": 18.49, "close": 18.58, "volume": 1233.15, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 18.56, "high": 18.69, "low": 18.53, "close": 18.63, "volume": 152.64, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 18.66, "high": 18.74, "low": 18.62, "close": 18.68, "volume": 318.6, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 18.65, "high": 18.81, "low": 18.65, "close": 18.81, "volume": 217.09, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 18.81, "high": 18.88, "low": 18.75, "close": 18.75, "volume": 37.22, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 18.73, "high": 18.75, "low": 18.73, "close": 18.75, "volume": 5.45, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 18.82, "high": 18.82, "low": 18.72, "close": 18.75, "volume": 129.02, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 18.71, "high": 18.75, "low": 18.65, "close": 18.74, "volume": 127.73, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 18.75, "high": 18.75, "low": 18.72, "close": 18.74, "volume": 70.26, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 18.75, "high": 18.83, "low": 18.75, "close": 18.79, "volume": 171.57, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 18.79, "high": 18.88, "low": 18.77, "close": 18.88, "volume": 131.87, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 18.89, "high": 18.96, "low": 18.85, "close": 18.96, "volume": 67.54, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 18.94, "high": 19.47, "low": 18.94, "close": 19.38, "volume": 756.02, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 19.48, "high": 20.48, "low": 19.48, "close": 20.3, "volume": 4237.44, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 20.3, "high": 20.46, "low": 20.03, "close": 20.03, "volume": 995.17, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 20.08, "high": 20.08, "low": 19.79, "close": 20.05, "volume": 598.76, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 20.06, "high": 20.06, "low": 19.83, "close": 19.91, "volume": 455.15, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 19.97, "high": 20.1, "low": 19.87, "close": 19.87, "volume": 165.56, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 19.89, "high": 20.13, "low": 19.86, "close": 19.96, "volume": 327.18, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 19.97, "high": 20.1, "low": 19.92, "close": 20.1, "volume": 251.51, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 20.09, "high": 20.1, "low": 19.99, "close": 19.99, "volume": 328.51, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 19.96, "high": 20.1, "low": 19.96, "close": 20.1, "volume": 56.63, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 20.14, "high": 20.21, "low": 19.83, "close": 19.96, "volume": 285.21, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 20.0, "high": 20.29, "low": 20.0, "close": 20.2, "volume": 298.42, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 20.14, "high": 20.29, "low": 20.12, "close": 20.18, "volume": 400.45, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 20.21, "high": 20.22, "low": 20.0, "close": 20.0, "volume": 283.75, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 20.02, "high": 20.03, "low": 19.67, "close": 19.72, "volume": 621.94, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 19.79, "high": 19.88, "low": 19.44, "close": 19.83, "volume": 1480.09, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 19.81, "high": 19.96, "low": 19.77, "close": 19.96, "volume": 190.18, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 19.92, "high": 19.92, "low": 19.72, "close": 19.9, "volume": 293.13, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 19.8, "high": 19.8, "low": 18.52, "close": 18.72, "volume": 2653.54, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 18.59, "high": 18.61, "low": 18.29, "close": 18.37, "volume": 785.43, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 18.39, "high": 18.54, "low": 18.39, "close": 18.47, "volume": 347.17, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 18.4, "high": 18.55, "low": 18.18, "close": 18.55, "volume": 464.29, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 18.44, "high": 18.48, "low": 18.4, "close": 18.45, "volume": 234.25, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 18.39, "high": 18.44, "low": 18.28, "close": 18.44, "volume": 135.74, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 18.31, "high": 18.33, "low": 18.2, "close": 18.26, "volume": 185.52, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 18.18, "high": 18.29, "low": 17.95, "close": 18.29, "volume": 446.05, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 18.28, "high": 18.3, "low": 18.16, "close": 18.23, "volume": 162.66, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 18.16, "high": 18.18, "low": 17.86, "close": 18.06, "volume": 267.98, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 18.06, "high": 18.24, "low": 18.06, "close": 18.24, "volume": 236.17, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 18.25, "high": 18.33, "low": 18.17, "close": 18.32, "volume": 412.11, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 18.32, "high": 18.4, "low": 18.32, "close": 18.38, "volume": 68.48, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 18.39, "high": 18.47, "low": 18.37, "close": 18.47, "volume": 127.39, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 18.36, "high": 18.39, "low": 18.31, "close": 18.39, "volume": 27.69, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 18.43, "high": 18.57, "low": 18.43, "close": 18.57, "volume": 45.83, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 18.47, "high": 18.5, "low": 18.47, "close": 18.5, "volume": 32.59, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 18.4, "high": 18.4, "low": 18.33, "close": 18.33, "volume": 89.93, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 18.31, "high": 18.31, "low": 18.24, "close": 18.29, "volume": 72.34, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 18.27, "high": 18.29, "low": 18.15, "close": 18.29, "volume": 119.22, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 18.32, "high": 18.68, "low": 18.32, "close": 18.5, "volume": 2013.7, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 18.46, "high": 18.61, "low": 18.44, "close": 18.54, "volume": 114.69, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 18.57, "high": 18.59, "low": 18.57, "close": 18.58, "volume": 16.74, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 18.65, "high": 18.69, "low": 18.55, "close": 18.59, "volume": 288.2, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 18.59, "high": 18.78, "low": 18.59, "close": 18.78, "volume": 999.79, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 18.79, "high": 18.91, "low": 18.72, "close": 18.83, "volume": 1073.06, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 18.77, "high": 18.84, "low": 18.71, "close": 18.71, "volume": 18.62, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 18.71, "high": 19.29, "low": 18.7, "close": 19.21, "volume": 1665.26, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 19.18, "high": 19.21, "low": 18.96, "close": 19.1, "volume": 148.1, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 19.08, "high": 19.14, "low": 18.96, "close": 19.0, "volume": 667.2, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 19.03, "high": 19.15, "low": 18.96, "close": 19.03, "volume": 657.02, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 19.08, "high": 19.14, "low": 18.87, "close": 18.95, "volume": 232.46, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 19.0, "high": 19.02, "low": 18.86, "close": 18.89, "volume": 640.82, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 18.9, "high": 19.04, "low": 18.9, "close": 19.03, "volume": 99.04, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 19.04, "high": 19.04, "low": 18.95, "close": 18.95, "volume": 15.75, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 19.08, "high": 19.15, "low": 19.04, "close": 19.08, "volume": 1350.46, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 18.99, "high": 18.99, "low": 18.91, "close": 18.94, "volume": 395.81, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 18.94, "high": 18.96, "low": 18.94, "close": 18.96, "volume": 41.71, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 18.94, "high": 18.96, "low": 18.58, "close": 18.79, "volume": 540.43, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 18.77, "high": 18.9, "low": 18.75, "close": 18.9, "volume": 439.24, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 18.9, "high": 18.91, "low": 18.71, "close": 18.71, "volume": 113.97, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 18.83, "high": 18.97, "low": 18.82, "close": 18.91, "volume": 541.79, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 18.9, "high": 18.96, "low": 18.74, "close": 18.76, "volume": 326.18, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 18.77, "high": 18.88, "low": 18.48, "close": 18.55, "volume": 246.74, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 18.52, "high": 18.91, "low": 18.42, "close": 18.87, "volume": 500.29, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 18.86, "high": 19.02, "low": 18.68, "close": 19.02, "volume": 481.37, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 19.07, "high": 19.11, "low": 18.94, "close": 18.98, "volume": 217.83, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 18.96, "high": 18.96, "low": 18.71, "close": 18.77, "volume": 304.85, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 18.79, "high": 18.99, "low": 18.71, "close": 18.81, "volume": 688.33, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 18.8, "high": 18.9, "low": 18.8, "close": 18.82, "volume": 81.1, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 18.89, "high": 19.04, "low": 18.89, "close": 19.04, "volume": 120.22, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 19.02, "high": 19.12, "low": 18.96, "close": 18.97, "volume": 157.24, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 18.91, "high": 19.02, "low": 18.91, "close": 19.02, "volume": 68.85, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 18.98, "high": 19.03, "low": 18.92, "close": 19.03, "volume": 12.49, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 19.06, "high": 19.15, "low": 19.06, "close": 19.15, "volume": 320.35, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 19.14, "high": 19.61, "low": 19.13, "close": 19.6, "volume": 787.5, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 19.62, "high": 19.76, "low": 19.58, "close": 19.62, "volume": 263.39, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 19.7, "high": 19.76, "low": 19.63, "close": 19.64, "volume": 354.91, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 19.67, "high": 19.99, "low": 19.67, "close": 19.82, "volume": 393.28, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 19.79, "high": 20.19, "low": 19.79, "close": 20.08, "volume": 3795.02, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 20.06, "high": 20.18, "low": 19.99, "close": 20.14, "volume": 390.09, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 20.07, "high": 20.09, "low": 20.0, "close": 20.01, "volume": 350.76, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 19.98, "high": 20.03, "low": 19.94, "close": 19.99, "volume": 88.82, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 20.03, "high": 20.26, "low": 20.03, "close": 20.18, "volume": 174.13, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 20.12, "high": 20.16, "low": 19.99, "close": 20.12, "volume": 484.02, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 20.15, "high": 20.26, "low": 20.04, "close": 20.25, "volume": 319.07, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 20.14, "high": 20.14, "low": 20.06, "close": 20.13, "volume": 184.56, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 20.1, "high": 20.41, "low": 20.1, "close": 20.25, "volume": 516.22, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 20.23, "high": 20.29, "low": 20.1, "close": 20.14, "volume": 254.48, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 20.27, "high": 20.36, "low": 20.2, "close": 20.3, "volume": 298.75, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 20.32, "high": 20.44, "low": 20.28, "close": 20.39, "volume": 168.15, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 20.26, "high": 20.39, "low": 20.2, "close": 20.22, "volume": 36.9, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 20.36, "high": 20.42, "low": 20.17, "close": 20.22, "volume": 429.3, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 20.15, "high": 20.15, "low": 20.05, "close": 20.14, "volume": 126.61, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 20.1, "high": 20.34, "low": 20.09, "close": 20.32, "volume": 521.06, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 20.3, "high": 20.3, "low": 20.26, "close": 20.26, "volume": 42.87, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 20.19, "high": 20.27, "low": 20.16, "close": 20.27, "volume": 127.41, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 20.26, "high": 20.44, "low": 20.26, "close": 20.31, "volume": 50.61, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 20.45, "high": 20.79, "low": 20.12, "close": 20.4, "volume": 1323.31, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 20.44, "high": 20.76, "low": 20.26, "close": 20.76, "volume": 836.11, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 20.77, "high": 21.16, "low": 20.61, "close": 20.7, "volume": 2306.33, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 20.59, "high": 20.59, "low": 20.53, "close": 20.55, "volume": 95.91, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 20.62, "high": 20.79, "low": 20.55, "close": 20.56, "volume": 988.65, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 20.56, "high": 20.77, "low": 20.55, "close": 20.68, "volume": 112.4, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 20.69, "high": 20.78, "low": 20.68, "close": 20.7, "volume": 119.12, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 20.68, "high": 20.79, "low": 20.67, "close": 20.79, "volume": 18.88, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 20.86, "high": 20.86, "low": 20.25, "close": 20.27, "volume": 780.33, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 20.39, "high": 20.5, "low": 20.32, "close": 20.32, "volume": 144.52, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 20.46, "high": 20.51, "low": 20.43, "close": 20.44, "volume": 115.83, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 20.45, "high": 20.45, "low": 20.29, "close": 20.38, "volume": 375.15, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 20.37, "high": 20.39, "low": 20.37, "close": 20.38, "volume": 44.26, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 20.37, "high": 20.48, "low": 20.24, "close": 20.35, "volume": 165.25, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 20.35, "high": 20.37, "low": 20.1, "close": 20.1, "volume": 204.14, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 20.11, "high": 20.2, "low": 20.06, "close": 20.18, "volume": 236.04, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 20.21, "high": 20.28, "low": 20.14, "close": 20.16, "volume": 210.73, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 20.17, "high": 20.33, "low": 20.12, "close": 20.32, "volume": 150.41, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 20.22, "high": 20.22, "low": 20.19, "close": 20.21, "volume": 46.43, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 20.24, "high": 20.46, "low": 20.24, "close": 20.34, "volume": 420.45, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 20.35, "high": 20.46, "low": 20.32, "close": 20.4, "volume": 120.48, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 20.32, "high": 20.32, "low": 20.22, "close": 20.22, "volume": 57.12, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 20.31, "high": 20.53, "low": 20.28, "close": 20.34, "volume": 124.03, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 20.39, "high": 20.79, "low": 20.39, "close": 20.66, "volume": 559.62, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 20.61, "high": 20.66, "low": 20.46, "close": 20.49, "volume": 127.95, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 20.52, "high": 20.76, "low": 20.52, "close": 20.6, "volume": 302.37, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 20.63, "high": 20.68, "low": 20.59, "close": 20.64, "volume": 51.99, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 20.54, "high": 20.54, "low": 20.3, "close": 20.3, "volume": 95.05, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 20.4, "high": 20.41, "low": 20.32, "close": 20.32, "volume": 74.87, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 20.46, "high": 20.46, "low": 20.36, "close": 20.36, "volume": 55.47, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 20.36, "high": 20.38, "low": 20.32, "close": 20.33, "volume": 43.82, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 20.33, "high": 20.33, "low": 19.96, "close": 20.32, "volume": 1031.06, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 20.24, "high": 20.37, "low": 20.24, "close": 20.37, "volume": 18.27, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 20.37, "high": 20.37, "low": 20.37, "close": 20.37, "volume": 0.0, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 20.3, "high": 20.3, "low": 20.3, "close": 20.3, "volume": 37.45, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 20.3, "high": 20.3, "low": 20.3, "close": 20.3, "volume": 0.0, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 20.39, "high": 20.45, "low": 20.36, "close": 20.36, "volume": 29.07, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 20.43, "high": 20.48, "low": 20.43, "close": 20.43, "volume": 264.44, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 20.38, "high": 20.38, "low": 20.33, "close": 20.33, "volume": 11.89, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 20.42, "high": 20.42, "low": 20.32, "close": 20.32, "volume": 50.82, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 20.45, "high": 20.57, "low": 20.45, "close": 20.48, "volume": 218.13, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 20.52, "high": 20.94, "low": 20.52, "close": 20.9, "volume": 1156.14, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 20.89, "high": 20.89, "low": 20.59, "close": 20.59, "volume": 475.98, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 20.58, "high": 20.61, "low": 20.43, "close": 20.43, "volume": 378.08, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 20.48, "high": 20.56, "low": 20.48, "close": 20.52, "volume": 49.34, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 20.55, "high": 20.59, "low": 20.19, "close": 20.47, "volume": 509.32, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 20.45, "high": 20.48, "low": 20.15, "close": 20.18, "volume": 203.12, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 20.33, "high": 20.9, "low": 20.33, "close": 20.53, "volume": 987.36, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 20.57, "high": 20.68, "low": 20.44, "close": 20.68, "volume": 188.25, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 20.65, "high": 20.65, "low": 20.14, "close": 20.14, "volume": 2019.93, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 20.13, "high": 21.0, "low": 20.07, "close": 20.83, "volume": 3139.27, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 20.88, "high": 20.9, "low": 20.3, "close": 20.3, "volume": 1539.66, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 20.36, "high": 20.37, "low": 20.09, "close": 20.32, "volume": 854.39, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 20.31, "high": 20.36, "low": 20.26, "close": 20.36, "volume": 93.62, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 20.35, "high": 20.37, "low": 20.23, "close": 20.37, "volume": 2745.42, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 20.35, "high": 20.45, "low": 20.29, "close": 20.45, "volume": 149.02, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 20.45, "high": 20.83, "low": 20.45, "close": 20.76, "volume": 496.03, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 20.77, "high": 21.04, "low": 20.73, "close": 20.93, "volume": 1431.76, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 20.95, "high": 21.2, "low": 20.91, "close": 21.11, "volume": 1454.24, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 21.11, "high": 21.73, "low": 20.99, "close": 21.51, "volume": 1322.67, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 21.51, "high": 21.67, "low": 21.36, "close": 21.49, "volume": 1308.71, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 21.48, "high": 21.89, "low": 21.45, "close": 21.83, "volume": 1131.63, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 21.87, "high": 21.91, "low": 21.69, "close": 21.69, "volume": 1214.15, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 21.69, "high": 21.8, "low": 21.46, "close": 21.76, "volume": 3669.1, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 21.7, "high": 21.79, "low": 21.06, "close": 21.17, "volume": 1153.76, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 21.19, "high": 21.22, "low": 20.86, "close": 21.04, "volume": 1040.72, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 21.01, "high": 21.15, "low": 20.91, "close": 21.13, "volume": 746.49, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 21.14, "high": 21.3, "low": 20.94, "close": 21.28, "volume": 1746.43, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 21.31, "high": 21.5, "low": 21.3, "close": 21.4, "volume": 2034.92, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 21.31, "high": 21.46, "low": 21.3, "close": 21.44, "volume": 365.93, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 21.39, "high": 21.39, "low": 21.19, "close": 21.19, "volume": 89.31, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 21.18, "high": 21.37, "low": 21.17, "close": 21.3, "volume": 355.0, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 21.3, "high": 21.64, "low": 21.26, "close": 21.38, "volume": 926.15, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 21.38, "high": 21.44, "low": 20.79, "close": 21.02, "volume": 636.21, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 20.98, "high": 20.98, "low": 20.81, "close": 20.98, "volume": 197.93, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 20.95, "high": 21.23, "low": 20.79, "close": 21.23, "volume": 516.12, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 21.15, "high": 21.47, "low": 21.0, "close": 21.43, "volume": 687.0, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 21.49, "high": 21.5, "low": 21.22, "close": 21.28, "volume": 2915.39, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 21.3, "high": 21.5, "low": 21.27, "close": 21.28, "volume": 502.73, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 21.31, "high": 21.54, "low": 21.2, "close": 21.28, "volume": 561.5, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 21.29, "high": 21.77, "low": 21.29, "close": 21.7, "volume": 873.1, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 21.67, "high": 21.72, "low": 21.35, "close": 21.41, "volume": 682.17, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 21.5, "high": 21.79, "low": 21.42, "close": 21.49, "volume": 1412.14, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 21.48, "high": 21.7, "low": 21.45, "close": 21.63, "volume": 247.49, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 21.64, "high": 21.72, "low": 21.55, "close": 21.57, "volume": 862.09, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 21.57, "high": 21.62, "low": 19.79, "close": 20.18, "volume": 5801.85, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 20.06, "high": 20.07, "low": 19.8, "close": 19.87, "volume": 4581.85, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 19.88, "high": 19.96, "low": 19.58, "close": 19.68, "volume": 1357.44, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 19.7, "high": 19.79, "low": 19.59, "close": 19.59, "volume": 278.47, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 19.63, "high": 19.76, "low": 19.56, "close": 19.76, "volume": 329.9, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 19.8, "high": 19.85, "low": 19.63, "close": 19.63, "volume": 161.79, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 19.61, "high": 19.61, "low": 19.16, "close": 19.16, "volume": 504.74, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 19.17, "high": 19.31, "low": 18.92, "close": 19.31, "volume": 876.87, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 19.3, "high": 19.4, "low": 19.23, "close": 19.25, "volume": 305.74, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 19.22, "high": 19.23, "low": 18.96, "close": 19.19, "volume": 150.85, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 19.09, "high": 19.11, "low": 18.96, "close": 19.05, "volume": 422.57, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 18.96, "high": 18.96, "low": 18.77, "close": 18.92, "volume": 315.54, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 18.86, "high": 19.02, "low": 18.73, "close": 19.02, "volume": 163.29, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 19.07, "high": 19.07, "low": 18.99, "close": 19.07, "volume": 179.8, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 19.09, "high": 19.25, "low": 19.09, "close": 19.25, "volume": 343.0, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 19.22, "high": 19.3, "low": 19.17, "close": 19.17, "volume": 207.19, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 19.22, "high": 19.28, "low": 19.1, "close": 19.28, "volume": 222.94, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 19.3, "high": 19.3, "low": 19.15, "close": 19.15, "volume": 123.82, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 19.11, "high": 19.15, "low": 19.01, "close": 19.01, "volume": 124.67, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 19.01, "high": 19.11, "low": 18.8, "close": 18.99, "volume": 247.72, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 18.88, "high": 19.22, "low": 18.86, "close": 19.22, "volume": 396.12, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 19.15, "high": 19.2, "low": 19.07, "close": 19.16, "volume": 249.45, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 19.15, "high": 19.15, "low": 19.06, "close": 19.12, "volume": 131.89, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 19.09, "high": 19.09, "low": 18.87, "close": 18.9, "volume": 200.71, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 18.91, "high": 19.25, "low": 18.73, "close": 19.16, "volume": 282.57, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 19.15, "high": 19.17, "low": 18.93, "close": 19.16, "volume": 283.27, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 18.99, "high": 19.15, "low": 18.98, "close": 19.11, "volume": 40.2, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 19.1, "high": 19.11, "low": 19.04, "close": 19.08, "volume": 71.03, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 18.99, "high": 19.02, "low": 18.87, "close": 18.94, "volume": 98.15, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 18.95, "high": 19.06, "low": 18.91, "close": 18.91, "volume": 696.11, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 18.88, "high": 18.88, "low": 18.42, "close": 18.75, "volume": 624.18, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 18.73, "high": 18.96, "low": 18.65, "close": 18.96, "volume": 143.36, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 18.96, "high": 18.98, "low": 18.8, "close": 18.83, "volume": 153.62, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 18.81, "high": 19.21, "low": 18.75, "close": 19.21, "volume": 299.83, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 19.14, "high": 19.18, "low": 19.01, "close": 19.09, "volume": 867.0, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 19.1, "high": 19.18, "low": 19.02, "close": 19.13, "volume": 459.86, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 19.13, "high": 19.15, "low": 18.83, "close": 18.93, "volume": 377.34, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 18.94, "high": 18.95, "low": 18.73, "close": 18.93, "volume": 133.33, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 18.9, "high": 18.91, "low": 18.62, "close": 18.79, "volume": 164.85, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 18.8, "high": 18.8, "low": 18.5, "close": 18.64, "volume": 633.66, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 18.63, "high": 18.7, "low": 18.52, "close": 18.66, "volume": 176.93, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 18.66, "high": 18.87, "low": 18.66, "close": 18.85, "volume": 273.38, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 18.85, "high": 19.29, "low": 18.48, "close": 18.9, "volume": 829.99, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 19.03, "high": 19.36, "low": 19.03, "close": 19.16, "volume": 1308.54, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 19.06, "high": 19.06, "low": 18.9, "close": 18.9, "volume": 221.49, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 19.05, "high": 19.05, "low": 18.85, "close": 18.94, "volume": 181.61, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 18.99, "high": 19.0, "low": 18.78, "close": 18.84, "volume": 178.29, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 18.8, "high": 18.95, "low": 18.8, "close": 18.95, "volume": 215.81, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 18.99, "high": 19.11, "low": 18.87, "close": 18.98, "volume": 113.5, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 18.96, "high": 19.0, "low": 18.77, "close": 19.0, "volume": 225.13, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 19.02, "high": 19.05, "low": 18.48, "close": 18.52, "volume": 399.98, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 18.46, "high": 18.49, "low": 13.11, "close": 18.34, "volume": 9175.0, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 18.36, "high": 18.59, "low": 18.34, "close": 18.56, "volume": 1078.99, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 18.61, "high": 18.61, "low": 18.56, "close": 18.58, "volume": 168.76, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 18.47, "high": 18.59, "low": 18.46, "close": 18.59, "volume": 136.07, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 18.47, "high": 18.47, "low": 18.33, "close": 18.42, "volume": 101.34, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 18.49, "high": 18.53, "low": 18.43, "close": 18.48, "volume": 77.09, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 18.49, "high": 18.49, "low": 18.27, "close": 18.41, "volume": 273.78, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 18.31, "high": 18.32, "low": 18.16, "close": 18.16, "volume": 464.86, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 18.15, "high": 18.2, "low": 18.08, "close": 18.19, "volume": 363.33, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 18.2, "high": 18.29, "low": 17.98, "close": 18.26, "volume": 1819.17, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 18.16, "high": 18.25, "low": 18.12, "close": 18.12, "volume": 43.21, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 18.1, "high": 18.1, "low": 17.9, "close": 18.04, "volume": 380.31, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 18.1, "high": 18.16, "low": 18.07, "close": 18.16, "volume": 150.81, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 18.19, "high": 18.29, "low": 18.19, "close": 18.25, "volume": 81.36, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 18.25, "high": 18.25, "low": 18.22, "close": 18.22, "volume": 30.78, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 18.16, "high": 18.29, "low": 18.16, "close": 18.2, "volume": 197.5, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 18.21, "high": 18.25, "low": 18.21, "close": 18.21, "volume": 84.87, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 18.16, "high": 18.16, "low": 17.68, "close": 17.68, "volume": 529.15, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 17.67, "high": 17.83, "low": 17.67, "close": 17.78, "volume": 136.52, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 17.77, "high": 17.95, "low": 17.77, "close": 17.95, "volume": 297.88, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 17.97, "high": 18.13, "low": 17.95, "close": 18.13, "volume": 142.15, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 18.11, "high": 18.11, "low": 17.96, "close": 17.96, "volume": 481.18, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 17.98, "high": 17.98, "low": 17.61, "close": 17.7, "volume": 358.47, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 17.72, "high": 18.14, "low": 17.7, "close": 18.01, "volume": 204.92, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 17.97, "high": 17.97, "low": 17.91, "close": 17.91, "volume": 94.86, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 17.87, "high": 17.87, "low": 17.58, "close": 17.81, "volume": 99.01, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 17.75, "high": 17.83, "low": 17.57, "close": 17.7, "volume": 935.55, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 17.7, "high": 17.87, "low": 17.63, "close": 17.83, "volume": 149.17, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 17.81, "high": 17.94, "low": 17.81, "close": 17.91, "volume": 580.32, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 17.91, "high": 18.0, "low": 17.9, "close": 18.0, "volume": 44.01, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 18.02, "high": 18.06, "low": 18.02, "close": 18.03, "volume": 133.88, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 18.03, "high": 18.25, "low": 18.03, "close": 18.05, "volume": 4335.01, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 18.04, "high": 18.04, "low": 18.01, "close": 18.04, "volume": 87.66, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 18.1, "high": 18.51, "low": 18.1, "close": 18.26, "volume": 933.82, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 18.32, "high": 18.39, "low": 18.29, "close": 18.39, "volume": 55.15, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 18.39, "high": 18.42, "low": 18.32, "close": 18.32, "volume": 202.27, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 18.31, "high": 18.32, "low": 18.24, "close": 18.24, "volume": 18.43, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 18.33, "high": 18.43, "low": 18.3, "close": 18.3, "volume": 176.78, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 18.26, "high": 18.26, "low": 18.09, "close": 18.13, "volume": 173.11, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 18.14, "high": 18.14, "low": 18.14, "close": 18.14, "volume": 193.0, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 18.14, "high": 18.23, "low": 18.14, "close": 18.2, "volume": 153.25, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 18.26, "high": 18.3, "low": 18.26, "close": 18.28, "volume": 5.69, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 18.24, "high": 18.24, "low": 18.24, "close": 18.24, "volume": 5.5, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 18.26, "high": 18.26, "low": 18.14, "close": 18.22, "volume": 346.98, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 18.17, "high": 18.17, "low": 18.11, "close": 18.15, "volume": 170.68, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 18.15, "high": 18.15, "low": 18.13, "close": 18.13, "volume": 184.1, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 18.2, "high": 18.2, "low": 18.2, "close": 18.2, "volume": 8.67, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 18.26, "high": 18.45, "low": 18.26, "close": 18.31, "volume": 481.25, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 18.32, "high": 18.33, "low": 18.32, "close": 18.33, "volume": 47.68, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 18.44, "high": 18.56, "low": 18.44, "close": 18.56, "volume": 302.69, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 18.56, "high": 18.58, "low": 18.42, "close": 18.42, "volume": 256.21, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 18.44, "high": 18.44, "low": 18.39, "close": 18.41, "volume": 110.79, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 18.38, "high": 18.41, "low": 18.36, "close": 18.41, "volume": 137.45, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 18.41, "high": 18.41, "low": 18.41, "close": 18.41, "volume": 0.0, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 18.43, "high": 18.43, "low": 18.37, "close": 18.4, "volume": 80.07, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 18.49, "high": 18.52, "low": 18.49, "close": 18.52, "volume": 18.65, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 18.53, "high": 18.53, "low": 18.4, "close": 18.45, "volume": 664.66, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 18.46, "high": 18.48, "low": 18.35, "close": 18.35, "volume": 470.96, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 18.34, "high": 18.78, "low": 18.3, "close": 18.66, "volume": 10281.82, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 18.68, "high": 18.72, "low": 18.42, "close": 18.46, "volume": 4557.87, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 18.46, "high": 18.46, "low": 18.34, "close": 18.38, "volume": 202.25, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 18.38, "high": 18.44, "low": 18.38, "close": 18.44, "volume": 113.77, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 18.42, "high": 18.58, "low": 18.42, "close": 18.58, "volume": 74.81, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 18.55, "high": 18.57, "low": 18.45, "close": 18.48, "volume": 236.31, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 18.49, "high": 18.53, "low": 18.41, "close": 18.44, "volume": 398.52, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 18.45, "high": 18.51, "low": 18.45, "close": 18.48, "volume": 50.93, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 18.52, "high": 18.54, "low": 18.12, "close": 18.2, "volume": 136.47, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 18.17, "high": 18.36, "low": 18.17, "close": 18.22, "volume": 161.97, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 18.22, "high": 18.22, "low": 18.22, "close": 18.22, "volume": 0.0, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 18.18, "high": 18.24, "low": 18.16, "close": 18.24, "volume": 33.45, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 18.26, "high": 18.29, "low": 18.26, "close": 18.29, "volume": 15.18, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 18.28, "high": 18.28, "low": 18.04, "close": 18.09, "volume": 347.72, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 18.12, "high": 18.14, "low": 18.03, "close": 18.03, "volume": 34.03, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 18.08, "high": 18.1, "low": 17.79, "close": 18.0, "volume": 426.52, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 17.92, "high": 17.94, "low": 17.74, "close": 17.74, "volume": 168.23, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 17.7, "high": 17.92, "low": 17.68, "close": 17.86, "volume": 244.76, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 17.86, "high": 17.94, "low": 17.84, "close": 17.91, "volume": 86.21, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 17.8, "high": 17.92, "low": 17.64, "close": 17.69, "volume": 521.19, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 17.62, "high": 17.62, "low": 16.28, "close": 16.89, "volume": 6326.35, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 16.86, "high": 16.9, "low": 16.61, "close": 16.88, "volume": 4169.32, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 16.88, "high": 17.0, "low": 16.69, "close": 16.72, "volume": 448.33, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 16.7, "high": 17.0, "low": 16.65, "close": 16.9, "volume": 625.5, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 16.92, "high": 17.06, "low": 16.92, "close": 17.06, "volume": 345.22, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 17.05, "high": 17.05, "low": 16.4, "close": 16.52, "volume": 1362.03, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 16.54, "high": 16.68, "low": 16.49, "close": 16.65, "volume": 424.98, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 16.65, "high": 16.93, "low": 16.65, "close": 16.93, "volume": 1156.24, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 16.94, "high": 16.95, "low": 16.68, "close": 16.77, "volume": 91.62, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 16.92, "high": 16.92, "low": 16.54, "close": 16.58, "volume": 236.63, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 16.67, "high": 16.7, "low": 16.5, "close": 16.7, "volume": 530.63, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 16.7, "high": 16.71, "low": 16.55, "close": 16.55, "volume": 76.67, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 16.52, "high": 16.64, "low": 16.52, "close": 16.62, "volume": 386.97, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 16.62, "high": 16.91, "low": 16.62, "close": 16.86, "volume": 241.79, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 16.86, "high": 16.89, "low": 16.78, "close": 16.89, "volume": 205.33, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 16.84, "high": 17.0, "low": 16.84, "close": 17.0, "volume": 69.34, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 17.02, "high": 17.18, "low": 16.92, "close": 17.07, "volume": 1410.85, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 17.11, "high": 17.37, "low": 17.07, "close": 17.19, "volume": 380.62, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 17.2, "high": 17.23, "low": 17.04, "close": 17.1, "volume": 446.58, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 17.06, "high": 17.06, "low": 17.05, "close": 17.05, "volume": 23.47, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 17.0, "high": 17.0, "low": 16.94, "close": 16.99, "volume": 103.59, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 16.99, "high": 17.13, "low": 16.99, "close": 17.13, "volume": 106.87, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 17.15, "high": 17.26, "low": 17.15, "close": 17.2, "volume": 158.56, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 17.22, "high": 17.22, "low": 17.19, "close": 17.2, "volume": 119.17, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 17.2, "high": 17.33, "low": 17.2, "close": 17.24, "volume": 77.42, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 17.29, "high": 17.37, "low": 17.22, "close": 17.37, "volume": 274.67, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 17.26, "high": 17.33, "low": 17.26, "close": 17.33, "volume": 312.19, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 17.31, "high": 17.31, "low": 17.16, "close": 17.21, "volume": 320.61, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 17.16, "high": 17.2, "low": 17.14, "close": 17.14, "volume": 153.62, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 17.15, "high": 17.23, "low": 17.15, "close": 17.21, "volume": 183.64, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 17.21, "high": 17.21, "low": 16.98, "close": 17.12, "volume": 175.07, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 17.13, "high": 17.13, "low": 17.06, "close": 17.06, "volume": 550.94, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 17.14, "high": 17.14, "low": 17.09, "close": 17.09, "volume": 395.43, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 17.06, "high": 17.11, "low": 17.01, "close": 17.09, "volume": 1389.8, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 17.25, "high": 17.41, "low": 16.98, "close": 17.09, "volume": 560.4, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 17.07, "high": 17.12, "low": 17.02, "close": 17.04, "volume": 250.67, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 17.03, "high": 17.03, "low": 16.91, "close": 16.93, "volume": 125.02, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 16.9, "high": 16.9, "low": 16.78, "close": 16.86, "volume": 115.28, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 16.91, "high": 16.91, "low": 16.9, "close": 16.9, "volume": 20.38, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 16.91, "high": 16.91, "low": 16.86, "close": 16.86, "volume": 68.71, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 16.82, "high": 16.82, "low": 16.61, "close": 16.72, "volume": 162.15, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 16.8, "high": 16.99, "low": 16.71, "close": 16.99, "volume": 615.0, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 17.0, "high": 17.07, "low": 16.87, "close": 17.07, "volume": 266.43, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 17.0, "high": 17.0, "low": 16.89, "close": 16.93, "volume": 123.02, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 16.88, "high": 16.88, "low": 16.63, "close": 16.63, "volume": 211.56, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 16.74, "high": 16.8, "low": 16.69, "close": 16.78, "volume": 218.56, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 16.78, "high": 16.91, "low": 16.78, "close": 16.86, "volume": 355.79, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 16.84, "high": 16.89, "low": 16.79, "close": 16.79, "volume": 88.71, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 16.82, "high": 16.82, "low": 16.78, "close": 16.78, "volume": 77.39, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 16.67, "high": 16.75, "low": 16.63, "close": 16.75, "volume": 210.9, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 16.61, "high": 16.71, "low": 16.57, "close": 16.66, "volume": 245.2, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 16.77, "high": 16.83, "low": 16.64, "close": 16.83, "volume": 223.05, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 16.78, "high": 16.78, "low": 16.69, "close": 16.71, "volume": 65.26, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 16.7, "high": 16.92, "low": 16.7, "close": 16.85, "volume": 708.59, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 16.82, "high": 16.84, "low": 16.82, "close": 16.83, "volume": 36.14, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 16.84, "high": 16.88, "low": 16.84, "close": 16.85, "volume": 34.12, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 16.87, "high": 16.91, "low": 16.78, "close": 16.78, "volume": 268.45, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 16.74, "high": 16.82, "low": 16.49, "close": 16.68, "volume": 1176.03, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 16.63, "high": 16.63, "low": 16.6, "close": 16.62, "volume": 127.42, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 16.61, "high": 16.67, "low": 16.6, "close": 16.67, "volume": 545.21, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 16.78, "high": 16.78, "low": 16.77, "close": 16.77, "volume": 42.8, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 16.8, "high": 16.94, "low": 16.79, "close": 16.9, "volume": 312.53, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 16.94, "high": 16.96, "low": 16.94, "close": 16.96, "volume": 105.38, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 16.87, "high": 17.02, "low": 16.85, "close": 17.02, "volume": 243.46, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 17.01, "high": 17.05, "low": 16.96, "close": 17.0, "volume": 639.9, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 17.0, "high": 17.08, "low": 16.93, "close": 16.93, "volume": 72.45, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 16.84, "high": 16.95, "low": 16.8, "close": 16.85, "volume": 183.75, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 16.91, "high": 16.98, "low": 16.91, "close": 16.91, "volume": 88.32, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 16.96, "high": 17.32, "low": 16.91, "close": 17.32, "volume": 1338.68, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 17.33, "high": 17.91, "low": 16.88, "close": 17.73, "volume": 9921.69, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 17.72, "high": 17.77, "low": 17.04, "close": 17.04, "volume": 649.83, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 17.03, "high": 17.03, "low": 16.71, "close": 16.84, "volume": 293.2, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 16.8, "high": 16.8, "low": 16.31, "close": 16.49, "volume": 551.57, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 16.39, "high": 16.49, "low": 16.2, "close": 16.49, "volume": 309.68, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 16.47, "high": 16.63, "low": 16.47, "close": 16.56, "volume": 508.82, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 16.53, "high": 16.63, "low": 16.43, "close": 16.43, "volume": 303.54, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 16.51, "high": 16.64, "low": 16.51, "close": 16.64, "volume": 224.34, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 16.67, "high": 16.77, "low": 16.67, "close": 16.77, "volume": 183.33, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 16.7, "high": 16.78, "low": 16.67, "close": 16.71, "volume": 206.18, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 16.76, "high": 16.79, "low": 16.76, "close": 16.78, "volume": 126.76, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 16.77, "high": 16.77, "low": 16.73, "close": 16.77, "volume": 158.98, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 16.82, "high": 16.94, "low": 16.81, "close": 16.84, "volume": 257.68, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 16.85, "high": 17.19, "low": 16.85, "close": 17.19, "volume": 360.7, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 17.2, "high": 17.52, "low": 17.13, "close": 17.47, "volume": 428.33, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 17.52, "high": 17.58, "low": 17.41, "close": 17.51, "volume": 285.65, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 17.48, "high": 17.67, "low": 17.45, "close": 17.55, "volume": 359.32, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 17.57, "high": 17.66, "low": 17.49, "close": 17.62, "volume": 693.47, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 17.61, "high": 17.61, "low": 17.48, "close": 17.52, "volume": 288.96, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 17.52, "high": 17.52, "low": 17.13, "close": 17.13, "volume": 694.56, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 17.17, "high": 17.37, "low": 17.15, "close": 17.18, "volume": 434.54, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 17.16, "high": 17.34, "low": 17.16, "close": 17.31, "volume": 363.36, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 17.32, "high": 17.46, "low": 17.24, "close": 17.46, "volume": 206.35, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 17.37, "high": 17.43, "low": 17.33, "close": 17.43, "volume": 80.99, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 17.39, "high": 17.57, "low": 17.39, "close": 17.42, "volume": 559.69, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 17.52, "high": 17.86, "low": 17.5, "close": 17.69, "volume": 913.75, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 17.67, "high": 17.74, "low": 17.55, "close": 17.56, "volume": 878.06, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 17.61, "high": 17.61, "low": 17.55, "close": 17.57, "volume": 387.2, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 17.61, "high": 17.82, "low": 17.61, "close": 17.68, "volume": 283.93, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 17.81, "high": 17.87, "low": 17.65, "close": 17.73, "volume": 1072.53, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 17.7, "high": 17.86, "low": 17.61, "close": 17.62, "volume": 428.03, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 17.64, "high": 17.72, "low": 17.55, "close": 17.72, "volume": 204.23, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 17.72, "high": 17.72, "low": 17.72, "close": 17.72, "volume": 1.84, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 17.81, "high": 18.01, "low": 17.8, "close": 17.93, "volume": 223.6, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 17.88, "high": 18.08, "low": 17.86, "close": 17.97, "volume": 369.05, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 17.96, "high": 18.24, "low": 17.96, "close": 18.11, "volume": 286.21, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 18.17, "high": 18.24, "low": 17.98, "close": 18.02, "volume": 127.23, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 17.97, "high": 17.97, "low": 17.81, "close": 17.84, "volume": 136.82, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 17.8, "high": 17.8, "low": 17.5, "close": 17.52, "volume": 318.93, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 17.52, "high": 17.58, "low": 17.47, "close": 17.55, "volume": 52.3, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 17.62, "high": 17.62, "low": 17.36, "close": 17.39, "volume": 324.22, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 17.42, "high": 17.42, "low": 17.29, "close": 17.42, "volume": 1564.55, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 17.39, "high": 17.52, "low": 17.37, "close": 17.45, "volume": 3097.18, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 17.41, "high": 17.6, "low": 16.9, "close": 17.23, "volume": 6431.86, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 17.21, "high": 17.44, "low": 17.16, "close": 17.44, "volume": 266.83, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 17.45, "high": 17.6, "low": 17.35, "close": 17.36, "volume": 266.05, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 17.45, "high": 17.45, "low": 17.23, "close": 17.38, "volume": 359.81, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 17.43, "high": 17.45, "low": 17.24, "close": 17.32, "volume": 252.35, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 17.33, "high": 17.41, "low": 17.23, "close": 17.26, "volume": 253.61, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 17.3, "high": 17.47, "low": 17.27, "close": 17.46, "volume": 552.36, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 17.5, "high": 17.72, "low": 17.5, "close": 17.66, "volume": 298.76, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 17.65, "high": 17.86, "low": 17.62, "close": 17.86, "volume": 69.43, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 17.86, "high": 18.07, "low": 17.86, "close": 17.95, "volume": 533.48, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 18.07, "high": 18.07, "low": 17.91, "close": 17.91, "volume": 78.81, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 17.92, "high": 17.92, "low": 17.8, "close": 17.8, "volume": 10.78, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 17.91, "high": 17.96, "low": 17.86, "close": 17.96, "volume": 511.88, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 18.0, "high": 18.12, "low": 17.87, "close": 17.95, "volume": 227.12, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 17.92, "high": 18.0, "low": 17.87, "close": 18.0, "volume": 187.13, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 17.97, "high": 18.11, "low": 17.97, "close": 18.11, "volume": 57.63, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 18.14, "high": 18.18, "low": 18.09, "close": 18.15, "volume": 84.59, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 18.12, "high": 18.13, "low": 17.97, "close": 17.97, "volume": 98.09, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 17.99, "high": 18.0, "low": 17.86, "close": 18.0, "volume": 77.46, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 17.87, "high": 17.98, "low": 17.78, "close": 17.98, "volume": 270.93, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 17.99, "high": 18.0, "low": 17.89, "close": 18.0, "volume": 33.06, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 18.02, "high": 18.05, "low": 17.91, "close": 17.95, "volume": 52.17, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 17.98, "high": 18.07, "low": 17.96, "close": 17.96, "volume": 152.06, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 18.0, "high": 18.09, "low": 17.99, "close": 18.02, "volume": 229.35, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 18.07, "high": 18.1, "low": 17.97, "close": 18.03, "volume": 173.29, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 17.91, "high": 17.99, "low": 17.88, "close": 17.88, "volume": 137.91, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 17.87, "high": 17.87, "low": 17.84, "close": 17.85, "volume": 13.91, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 17.87, "high": 17.87, "low": 17.84, "close": 17.84, "volume": 71.0, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 17.86, "high": 17.92, "low": 17.86, "close": 17.88, "volume": 122.0, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 17.83, "high": 17.88, "low": 17.83, "close": 17.88, "volume": 36.59, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 17.89, "high": 17.91, "low": 17.86, "close": 17.87, "volume": 124.59, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 17.86, "high": 17.9, "low": 17.86, "close": 17.9, "volume": 26.89, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 17.85, "high": 17.85, "low": 17.67, "close": 17.72, "volume": 232.77, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 17.66, "high": 17.7, "low": 17.56, "close": 17.61, "volume": 210.24, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 17.66, "high": 17.66, "low": 17.6, "close": 17.62, "volume": 206.0, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 17.69, "high": 17.69, "low": 17.62, "close": 17.62, "volume": 23.43, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 17.72, "high": 17.72, "low": 17.72, "close": 17.72, "volume": 3.5, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 17.73, "high": 17.73, "low": 17.67, "close": 17.69, "volume": 117.56, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 17.7, "high": 17.82, "low": 17.7, "close": 17.77, "volume": 16.34, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 17.78, "high": 17.86, "low": 17.75, "close": 17.84, "volume": 116.22, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 17.86, "high": 17.86, "low": 17.66, "close": 17.76, "volume": 215.71, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 17.72, "high": 17.73, "low": 17.68, "close": 17.71, "volume": 143.11, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 17.69, "high": 17.72, "low": 17.69, "close": 17.72, "volume": 13.8, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 17.79, "high": 17.79, "low": 17.78, "close": 17.78, "volume": 29.45, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 17.78, "high": 17.78, "low": 17.7, "close": 17.7, "volume": 50.29, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 17.79, "high": 17.79, "low": 17.75, "close": 17.75, "volume": 72.04, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 17.71, "high": 17.77, "low": 17.71, "close": 17.77, "volume": 65.65, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 17.7, "high": 17.71, "low": 17.68, "close": 17.68, "volume": 64.98, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 17.69, "high": 17.71, "low": 17.57, "close": 17.62, "volume": 147.46, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 17.55, "high": 17.61, "low": 17.42, "close": 17.54, "volume": 685.55, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 17.51, "high": 17.59, "low": 17.5, "close": 17.59, "volume": 69.69, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 17.62, "high": 17.62, "low": 17.54, "close": 17.54, "volume": 34.72, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 17.49, "high": 17.52, "low": 17.37, "close": 17.52, "volume": 216.76, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 17.55, "high": 17.56, "low": 17.47, "close": 17.52, "volume": 175.8, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 17.54, "high": 17.54, "low": 17.49, "close": 17.49, "volume": 40.62, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 17.48, "high": 17.48, "low": 17.42, "close": 17.43, "volume": 164.35, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 17.39, "high": 17.4, "low": 17.23, "close": 17.23, "volume": 300.84, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 17.22, "high": 17.45, "low": 17.16, "close": 17.42, "volume": 118.53, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 17.35, "high": 17.35, "low": 17.28, "close": 17.29, "volume": 137.56, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 17.41, "high": 17.48, "low": 17.25, "close": 17.25, "volume": 74.46, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 17.16, "high": 17.37, "low": 17.14, "close": 17.37, "volume": 157.41, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 17.32, "high": 17.41, "low": 17.28, "close": 17.28, "volume": 77.87, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 17.28, "high": 17.28, "low": 17.26, "close": 17.26, "volume": 39.75, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 17.24, "high": 17.24, "low": 17.18, "close": 17.18, "volume": 6.68, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 17.15, "high": 17.15, "low": 17.02, "close": 17.13, "volume": 368.85, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 17.04, "high": 17.04, "low": 17.04, "close": 17.04, "volume": 40.66, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 17.1, "high": 17.27, "low": 17.1, "close": 17.23, "volume": 242.21, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 17.32, "high": 17.48, "low": 17.32, "close": 17.48, "volume": 53.77, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 17.34, "high": 17.34, "low": 17.28, "close": 17.29, "volume": 59.13, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 17.28, "high": 17.41, "low": 17.28, "close": 17.39, "volume": 318.67, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 17.28, "high": 17.28, "low": 17.12, "close": 17.21, "volume": 96.96, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 17.18, "high": 17.38, "low": 17.18, "close": 17.38, "volume": 169.89, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 17.32, "high": 17.48, "low": 17.25, "close": 17.48, "volume": 272.66, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 17.41, "high": 17.47, "low": 17.36, "close": 17.36, "volume": 227.12, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 17.36, "high": 17.43, "low": 17.33, "close": 17.36, "volume": 1602.09, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 17.28, "high": 17.33, "low": 17.26, "close": 17.32, "volume": 114.64, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 17.33, "high": 17.41, "low": 17.28, "close": 17.39, "volume": 164.3, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 17.38, "high": 17.56, "low": 17.37, "close": 17.55, "volume": 700.41, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 17.55, "high": 17.58, "low": 17.45, "close": 17.53, "volume": 658.92, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 17.46, "high": 17.46, "low": 17.38, "close": 17.38, "volume": 133.66, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 17.41, "high": 17.41, "low": 17.32, "close": 17.34, "volume": 95.1, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 17.38, "high": 17.45, "low": 17.38, "close": 17.38, "volume": 109.73, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 17.37, "high": 17.58, "low": 17.37, "close": 17.57, "volume": 284.59, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 17.54, "high": 17.67, "low": 17.52, "close": 17.66, "volume": 985.6, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 17.69, "high": 17.96, "low": 17.67, "close": 17.9, "volume": 4081.96, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 17.85, "high": 17.95, "low": 17.84, "close": 17.86, "volume": 621.1, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 17.9, "high": 18.04, "low": 17.89, "close": 17.99, "volume": 872.34, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 18.03, "high": 18.1, "low": 17.94, "close": 17.99, "volume": 449.95, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 17.95, "high": 18.08, "low": 17.82, "close": 18.08, "volume": 676.97, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 18.07, "high": 18.27, "low": 18.05, "close": 18.16, "volume": 852.64, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 18.15, "high": 18.2, "low": 18.14, "close": 18.2, "volume": 232.04, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 18.17, "high": 18.17, "low": 18.0, "close": 18.0, "volume": 94.89, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 18.0, "high": 18.11, "low": 17.96, "close": 18.03, "volume": 3013.62, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 18.02, "high": 18.15, "low": 18.01, "close": 18.15, "volume": 348.89, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 18.1, "high": 18.16, "low": 18.09, "close": 18.13, "volume": 37.22, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 18.04, "high": 18.19, "low": 18.01, "close": 18.14, "volume": 291.63, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 18.06, "high": 18.49, "low": 18.0, "close": 18.37, "volume": 3004.35, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 18.39, "high": 18.39, "low": 18.17, "close": 18.18, "volume": 2289.05, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 18.23, "high": 18.23, "low": 17.84, "close": 17.87, "volume": 1287.93, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 17.89, "high": 17.9, "low": 17.07, "close": 17.22, "volume": 1992.0, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 17.2, "high": 17.22, "low": 17.05, "close": 17.14, "volume": 736.88, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 17.15, "high": 17.24, "low": 17.05, "close": 17.22, "volume": 176.75, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 17.15, "high": 17.21, "low": 17.07, "close": 17.13, "volume": 412.2, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 17.09, "high": 17.19, "low": 17.06, "close": 17.16, "volume": 159.38, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 17.15, "high": 17.16, "low": 17.12, "close": 17.12, "volume": 134.87, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 17.15, "high": 17.33, "low": 17.14, "close": 17.31, "volume": 415.71, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 17.31, "high": 17.34, "low": 17.28, "close": 17.28, "volume": 118.49, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 17.35, "high": 17.36, "low": 17.29, "close": 17.3, "volume": 199.4, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 17.34, "high": 17.34, "low": 17.04, "close": 17.08, "volume": 4636.52, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 17.07, "high": 17.07, "low": 16.77, "close": 16.91, "volume": 5150.14, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 16.96, "high": 17.05, "low": 16.92, "close": 17.02, "volume": 723.0, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 16.98, "high": 17.08, "low": 16.91, "close": 17.02, "volume": 300.81, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 16.94, "high": 17.04, "low": 16.91, "close": 17.04, "volume": 374.53, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 17.09, "high": 17.09, "low": 16.87, "close": 16.87, "volume": 484.16, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 16.84, "high": 16.98, "low": 16.76, "close": 16.98, "volume": 129.67, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 17.01, "high": 17.01, "low": 16.85, "close": 16.96, "volume": 341.61, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 16.94, "high": 16.94, "low": 16.84, "close": 16.84, "volume": 56.24, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 16.88, "high": 17.08, "low": 16.82, "close": 17.01, "volume": 250.29, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 16.93, "high": 16.94, "low": 16.93, "close": 16.94, "volume": 49.39, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 17.02, "high": 17.05, "low": 17.02, "close": 17.05, "volume": 37.26, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 17.07, "high": 17.16, "low": 16.99, "close": 17.03, "volume": 228.39, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 17.09, "high": 17.26, "low": 16.98, "close": 17.23, "volume": 169.63, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 17.15, "high": 17.27, "low": 17.15, "close": 17.25, "volume": 196.01, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 17.26, "high": 17.3, "low": 17.17, "close": 17.23, "volume": 296.18, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 17.21, "high": 17.27, "low": 17.15, "close": 17.21, "volume": 84.44, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 17.25, "high": 17.31, "low": 17.22, "close": 17.3, "volume": 215.48, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 17.29, "high": 17.36, "low": 17.22, "close": 17.31, "volume": 2019.39, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 17.31, "high": 17.45, "low": 17.3, "close": 17.39, "volume": 8324.95, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 17.33, "high": 17.33, "low": 17.33, "close": 17.33, "volume": 27.3, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 17.28, "high": 17.28, "low": 17.24, "close": 17.26, "volume": 254.07, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 17.34, "high": 17.34, "low": 17.31, "close": 17.32, "volume": 52.77, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 17.35, "high": 17.35, "low": 17.16, "close": 17.16, "volume": 92.12, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 17.2, "high": 17.36, "low": 17.2, "close": 17.31, "volume": 119.47, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 17.31, "high": 17.31, "low": 17.16, "close": 17.23, "volume": 272.95, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 17.22, "high": 17.26, "low": 17.2, "close": 17.26, "volume": 153.75, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 17.29, "high": 17.32, "low": 17.27, "close": 17.31, "volume": 52.86, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 17.26, "high": 17.26, "low": 17.17, "close": 17.2, "volume": 81.82, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 17.17, "high": 17.21, "low": 17.1, "close": 17.21, "volume": 414.33, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 17.15, "high": 17.18, "low": 17.08, "close": 17.08, "volume": 120.66, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 17.14, "high": 17.14, "low": 17.14, "close": 17.14, "volume": 29.77, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 17.21, "high": 17.26, "low": 17.21, "close": 17.23, "volume": 17.37, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 17.17, "high": 17.21, "low": 17.17, "close": 17.2, "volume": 19.79, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 17.27, "high": 17.29, "low": 17.2, "close": 17.2, "volume": 219.65, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 17.21, "high": 17.21, "low": 17.01, "close": 17.1, "volume": 366.27, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 17.11, "high": 17.16, "low": 16.9, "close": 16.96, "volume": 573.21, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 16.95, "high": 17.14, "low": 16.95, "close": 17.14, "volume": 2335.07, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 17.08, "high": 17.13, "low": 17.05, "close": 17.12, "volume": 203.26, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 17.12, "high": 17.22, "low": 17.02, "close": 17.22, "volume": 355.5, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 17.16, "high": 17.18, "low": 17.11, "close": 17.11, "volume": 178.35, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 17.07, "high": 17.17, "low": 17.07, "close": 17.17, "volume": 27.64, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 17.15, "high": 17.26, "low": 17.14, "close": 17.25, "volume": 237.39, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 17.26, "high": 17.27, "low": 17.2, "close": 17.2, "volume": 107.88, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 17.25, "high": 17.25, "low": 17.23, "close": 17.23, "volume": 35.82, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 17.22, "high": 17.32, "low": 17.17, "close": 17.17, "volume": 1636.27, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 17.22, "high": 17.35, "low": 17.21, "close": 17.33, "volume": 124.44, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 17.37, "high": 17.4, "low": 17.18, "close": 17.26, "volume": 303.41, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 17.27, "high": 17.33, "low": 17.27, "close": 17.32, "volume": 35.13, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 17.33, "high": 17.41, "low": 17.27, "close": 17.4, "volume": 383.05, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 17.42, "high": 17.42, "low": 17.19, "close": 17.22, "volume": 279.98, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 17.25, "high": 17.36, "low": 17.23, "close": 17.32, "volume": 95.52, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 17.34, "high": 17.36, "low": 17.34, "close": 17.36, "volume": 7.11, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 17.3, "high": 17.36, "low": 17.28, "close": 17.33, "volume": 80.18, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 17.36, "high": 17.56, "low": 17.36, "close": 17.51, "volume": 174.25, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 17.54, "high": 17.56, "low": 17.45, "close": 17.45, "volume": 243.69, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 17.54, "high": 17.59, "low": 17.52, "close": 17.53, "volume": 134.65, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 17.56, "high": 17.56, "low": 17.49, "close": 17.49, "volume": 32.1, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 17.45, "high": 17.48, "low": 17.33, "close": 17.34, "volume": 105.49, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 17.32, "high": 17.45, "low": 17.16, "close": 17.26, "volume": 1395.68, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 17.22, "high": 17.37, "low": 17.17, "close": 17.36, "volume": 615.85, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 17.34, "high": 17.58, "low": 17.3, "close": 17.52, "volume": 815.76, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 17.6, "high": 17.72, "low": 17.37, "close": 17.37, "volume": 842.19, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 17.39, "high": 17.52, "low": 17.32, "close": 17.44, "volume": 254.22, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 17.44, "high": 17.49, "low": 17.29, "close": 17.39, "volume": 343.98, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 17.38, "high": 17.47, "low": 17.22, "close": 17.28, "volume": 433.48, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 17.27, "high": 17.34, "low": 17.18, "close": 17.23, "volume": 180.05, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 17.23, "high": 17.29, "low": 17.17, "close": 17.17, "volume": 109.19, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 17.21, "high": 17.22, "low": 17.18, "close": 17.19, "volume": 525.11, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 17.16, "high": 17.16, "low": 17.02, "close": 17.06, "volume": 718.79, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 17.13, "high": 17.22, "low": 17.13, "close": 17.22, "volume": 379.19, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 17.13, "high": 17.14, "low": 17.13, "close": 17.14, "volume": 35.28, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 17.2, "high": 17.2, "low": 17.15, "close": 17.19, "volume": 94.92, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 17.22, "high": 17.27, "low": 17.22, "close": 17.27, "volume": 62.24, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 17.28, "high": 17.28, "low": 17.25, "close": 17.25, "volume": 21.35, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 17.29, "high": 17.29, "low": 17.29, "close": 17.29, "volume": 5.62, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 17.26, "high": 17.26, "low": 17.2, "close": 17.25, "volume": 94.81, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 17.21, "high": 17.23, "low": 17.15, "close": 17.17, "volume": 53.45, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 17.15, "high": 17.28, "low": 17.15, "close": 17.27, "volume": 8.2, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 17.27, "high": 17.28, "low": 17.26, "close": 17.26, "volume": 116.31, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 17.26, "high": 17.26, "low": 17.23, "close": 17.24, "volume": 171.83, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 17.24, "high": 17.24, "low": 17.24, "close": 17.24, "volume": 0.0, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 17.15, "high": 17.21, "low": 17.15, "close": 17.21, "volume": 5.79, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 17.16, "high": 17.16, "low": 17.16, "close": 17.16, "volume": 0.64, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 17.2, "high": 17.25, "low": 17.18, "close": 17.18, "volume": 54.05, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 17.18, "high": 17.21, "low": 17.16, "close": 17.16, "volume": 73.59, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 17.15, "high": 17.18, "low": 17.14, "close": 17.18, "volume": 22.47, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 17.17, "high": 17.19, "low": 17.05, "close": 17.06, "volume": 222.92, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 17.08, "high": 17.11, "low": 17.03, "close": 17.09, "volume": 258.92, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 17.07, "high": 17.07, "low": 16.94, "close": 17.0, "volume": 532.94, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 17.03, "high": 17.05, "low": 17.03, "close": 17.04, "volume": 8.96, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 16.97, "high": 16.99, "low": 16.88, "close": 16.97, "volume": 342.07, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 16.98, "high": 17.0, "low": 16.97, "close": 17.0, "volume": 74.44, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 16.98, "high": 17.03, "low": 16.97, "close": 17.03, "volume": 289.96, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 17.03, "high": 17.03, "low": 16.97, "close": 16.97, "volume": 124.36, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 17.02, "high": 17.06, "low": 17.02, "close": 17.02, "volume": 37.46, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 16.99, "high": 17.03, "low": 16.99, "close": 17.01, "volume": 31.99, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 17.0, "high": 17.01, "low": 16.99, "close": 17.01, "volume": 202.17, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 17.01, "high": 17.01, "low": 16.96, "close": 16.99, "volume": 67.81, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 17.01, "high": 17.17, "low": 16.99, "close": 17.12, "volume": 324.92, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 17.1, "high": 17.1, "low": 17.02, "close": 17.03, "volume": 240.76, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 17.07, "high": 17.07, "low": 17.07, "close": 17.07, "volume": 1.99, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 16.99, "high": 17.01, "low": 16.98, "close": 17.01, "volume": 110.84, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 16.98, "high": 16.98, "low": 16.98, "close": 16.98, "volume": 0.64, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 16.98, "high": 16.98, "low": 16.98, "close": 16.98, "volume": 0.0, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 17.0, "high": 17.0, "low": 16.61, "close": 16.73, "volume": 1167.33, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 16.72, "high": 16.85, "low": 16.72, "close": 16.78, "volume": 335.59, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 16.76, "high": 16.76, "low": 16.76, "close": 16.76, "volume": 6.1, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 16.76, "high": 16.76, "low": 16.76, "close": 16.76, "volume": 0.0, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 16.76, "high": 16.76, "low": 16.71, "close": 16.71, "volume": 170.98, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 16.7, "high": 16.76, "low": 16.66, "close": 16.69, "volume": 534.5, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 16.73, "high": 16.82, "low": 16.72, "close": 16.82, "volume": 1119.5, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 16.77, "high": 16.82, "low": 16.77, "close": 16.8, "volume": 90.03, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 16.77, "high": 16.8, "low": 16.77, "close": 16.8, "volume": 6.99, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 16.82, "high": 16.94, "low": 16.82, "close": 16.87, "volume": 202.18, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 16.88, "high": 16.88, "low": 16.88, "close": 16.88, "volume": 25.86, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 16.78, "high": 16.78, "low": 16.7, "close": 16.73, "volume": 166.72, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 16.71, "high": 16.86, "low": 16.7, "close": 16.7, "volume": 93.98, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 16.68, "high": 16.68, "low": 16.48, "close": 16.5, "volume": 332.54, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 16.52, "high": 16.54, "low": 16.32, "close": 16.54, "volume": 1203.86, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 16.58, "high": 16.68, "low": 16.58, "close": 16.68, "volume": 228.93, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 16.69, "high": 16.76, "low": 16.66, "close": 16.72, "volume": 781.83, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 16.68, "high": 16.68, "low": 16.62, "close": 16.62, "volume": 430.08, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 16.64, "high": 16.64, "low": 16.53, "close": 16.53, "volume": 226.18, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 16.5, "high": 16.66, "low": 16.48, "close": 16.66, "volume": 121.41, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 16.68, "high": 16.68, "low": 16.57, "close": 16.6, "volume": 167.26, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 16.61, "high": 16.71, "low": 16.59, "close": 16.66, "volume": 291.68, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 16.63, "high": 16.63, "low": 16.61, "close": 16.63, "volume": 98.55, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 16.59, "high": 16.65, "low": 16.59, "close": 16.65, "volume": 78.63, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 16.69, "high": 16.83, "low": 16.67, "close": 16.83, "volume": 26.84, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 16.85, "high": 16.85, "low": 16.76, "close": 16.78, "volume": 76.02, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 16.81, "high": 16.86, "low": 16.77, "close": 16.86, "volume": 126.79, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 16.87, "high": 16.9, "low": 16.74, "close": 16.79, "volume": 54.11, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 16.78, "high": 17.02, "low": 16.78, "close": 17.0, "volume": 247.3, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 17.04, "high": 17.09, "low": 16.9, "close": 16.9, "volume": 17.13, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 16.97, "high": 16.97, "low": 16.94, "close": 16.94, "volume": 40.86, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 16.98, "high": 17.04, "low": 16.98, "close": 17.03, "volume": 43.51, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 17.04, "high": 17.05, "low": 16.99, "close": 17.01, "volume": 1351.63, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 16.98, "high": 16.98, "low": 16.9, "close": 16.93, "volume": 217.3, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 17.04, "high": 17.1, "low": 16.98, "close": 17.1, "volume": 569.93, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 17.03, "high": 17.06, "low": 17.01, "close": 17.01, "volume": 209.62, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 17.06, "high": 17.06, "low": 16.99, "close": 17.02, "volume": 264.8, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 17.06, "high": 17.3, "low": 17.06, "close": 17.15, "volume": 1325.22, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 17.19, "high": 17.25, "low": 17.12, "close": 17.12, "volume": 193.07, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 17.11, "high": 17.14, "low": 16.92, "close": 17.12, "volume": 4855.65, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 17.12, "high": 17.17, "low": 17.1, "close": 17.14, "volume": 297.37, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 17.15, "high": 17.25, "low": 17.15, "close": 17.23, "volume": 2932.59, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 17.23, "high": 17.23, "low": 17.14, "close": 17.16, "volume": 79.15, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 17.21, "high": 17.22, "low": 17.15, "close": 17.17, "volume": 124.19, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 17.18, "high": 17.37, "low": 17.17, "close": 17.31, "volume": 1478.74, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 17.31, "high": 17.39, "low": 17.31, "close": 17.36, "volume": 506.06, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 17.38, "high": 17.45, "low": 17.28, "close": 17.29, "volume": 693.67, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 17.25, "high": 17.35, "low": 17.25, "close": 17.35, "volume": 174.87, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 17.32, "high": 17.37, "low": 17.31, "close": 17.31, "volume": 105.07, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 17.31, "high": 17.31, "low": 17.31, "close": 17.31, "volume": 0.0, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 17.37, "high": 17.37, "low": 17.27, "close": 17.34, "volume": 55.43, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 17.37, "high": 17.48, "low": 17.37, "close": 17.46, "volume": 73.45, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 17.49, "high": 17.54, "low": 17.39, "close": 17.39, "volume": 708.46, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 17.39, "high": 17.44, "low": 17.36, "close": 17.38, "volume": 378.51, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 17.36, "high": 17.4, "low": 17.34, "close": 17.36, "volume": 60.86, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 17.29, "high": 17.36, "low": 17.22, "close": 17.36, "volume": 637.59, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 17.41, "high": 17.43, "low": 17.35, "close": 17.4, "volume": 99.96, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 17.37, "high": 17.4, "low": 17.31, "close": 17.4, "volume": 166.44, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 17.41, "high": 17.53, "low": 17.36, "close": 17.5, "volume": 400.48, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 17.46, "high": 17.51, "low": 17.4, "close": 17.4, "volume": 296.77, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 17.43, "high": 17.45, "low": 17.37, "close": 17.37, "volume": 13.28, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 17.41, "high": 17.45, "low": 17.4, "close": 17.45, "volume": 61.71, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 17.45, "high": 17.45, "low": 17.34, "close": 17.36, "volume": 103.39, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 17.34, "high": 17.36, "low": 17.29, "close": 17.34, "volume": 254.64, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 17.34, "high": 17.35, "low": 17.34, "close": 17.35, "volume": 6.56, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 17.32, "high": 17.35, "low": 17.27, "close": 17.32, "volume": 276.53, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 17.32, "high": 17.37, "low": 17.26, "close": 17.28, "volume": 678.37, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 17.26, "high": 17.3, "low": 17.25, "close": 17.3, "volume": 78.61, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 17.37, "high": 17.47, "low": 17.37, "close": 17.44, "volume": 133.54, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 17.39, "high": 17.39, "low": 17.35, "close": 17.35, "volume": 6.73, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 17.34, "high": 17.34, "low": 17.11, "close": 17.19, "volume": 400.61, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 17.15, "high": 17.15, "low": 17.12, "close": 17.15, "volume": 79.66, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 17.18, "high": 17.22, "low": 17.18, "close": 17.2, "volume": 97.44, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 17.19, "high": 17.19, "low": 17.05, "close": 17.1, "volume": 893.78, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 17.11, "high": 17.11, "low": 17.1, "close": 17.1, "volume": 82.68, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 17.05, "high": 17.06, "low": 16.98, "close": 17.01, "volume": 636.55, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 17.06, "high": 17.06, "low": 16.91, "close": 17.02, "volume": 3132.29, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 17.0, "high": 17.07, "low": 16.93, "close": 17.03, "volume": 355.67, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 17.13, "high": 17.26, "low": 17.11, "close": 17.26, "volume": 899.46, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 17.23, "high": 17.24, "low": 17.19, "close": 17.19, "volume": 37.73, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 17.21, "high": 17.23, "low": 17.2, "close": 17.23, "volume": 96.63, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 17.3, "high": 17.37, "low": 17.22, "close": 17.22, "volume": 674.24, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 17.21, "high": 17.22, "low": 17.2, "close": 17.22, "volume": 9.08, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 17.23, "high": 17.23, "low": 17.21, "close": 17.22, "volume": 67.01, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 17.24, "high": 17.34, "low": 17.22, "close": 17.34, "volume": 163.03, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 17.32, "high": 17.39, "low": 17.3, "close": 17.36, "volume": 72.06, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 17.38, "high": 17.55, "low": 17.36, "close": 17.49, "volume": 1486.97, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 17.5, "high": 17.62, "low": 17.46, "close": 17.6, "volume": 547.1, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 17.63, "high": 17.66, "low": 17.49, "close": 17.5, "volume": 290.53, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 17.54, "high": 17.54, "low": 17.48, "close": 17.52, "volume": 331.28, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 17.53, "high": 17.58, "low": 17.53, "close": 17.53, "volume": 95.03, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 17.53, "high": 17.53, "low": 17.48, "close": 17.48, "volume": 75.83, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 17.49, "high": 17.49, "low": 17.35, "close": 17.35, "volume": 562.13, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 17.34, "high": 17.45, "low": 17.33, "close": 17.45, "volume": 162.31, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 17.38, "high": 17.39, "low": 17.29, "close": 17.35, "volume": 454.34, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 17.35, "high": 17.35, "low": 17.35, "close": 17.35, "volume": 0.0, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 17.28, "high": 17.28, "low": 17.28, "close": 17.28, "volume": 18.07, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 17.31, "high": 17.36, "low": 17.31, "close": 17.36, "volume": 83.01, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 17.36, "high": 17.41, "low": 17.36, "close": 17.38, "volume": 101.26, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 17.3, "high": 17.44, "low": 17.27, "close": 17.39, "volume": 281.31, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 17.29, "high": 17.31, "low": 17.18, "close": 17.31, "volume": 426.17, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 17.32, "high": 17.33, "low": 17.27, "close": 17.29, "volume": 244.23, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 17.24, "high": 17.26, "low": 17.18, "close": 17.23, "volume": 275.51, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 17.2, "high": 17.32, "low": 17.2, "close": 17.21, "volume": 804.97, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 17.17, "high": 17.18, "low": 17.1, "close": 17.18, "volume": 119.6, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 17.13, "high": 17.14, "low": 17.1, "close": 17.1, "volume": 14.34, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 17.13, "high": 17.14, "low": 17.13, "close": 17.14, "volume": 58.85, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 17.13, "high": 17.13, "low": 17.08, "close": 17.08, "volume": 296.38, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 17.06, "high": 17.08, "low": 17.01, "close": 17.07, "volume": 271.86, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 17.0, "high": 17.0, "low": 17.0, "close": 17.0, "volume": 18.49, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 17.11, "high": 17.12, "low": 17.1, "close": 17.1, "volume": 35.21, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 17.09, "high": 17.13, "low": 17.09, "close": 17.09, "volume": 180.63, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 17.09, "high": 17.09, "low": 17.09, "close": 17.09, "volume": 0.0, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 17.14, "high": 17.15, "low": 17.09, "close": 17.1, "volume": 51.64, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 17.14, "high": 17.14, "low": 17.05, "close": 17.05, "volume": 22.04, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 17.05, "high": 17.05, "low": 17.05, "close": 17.05, "volume": 0.0, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 17.08, "high": 17.11, "low": 17.08, "close": 17.09, "volume": 22.75, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 17.06, "high": 17.06, "low": 17.05, "close": 17.06, "volume": 12.73, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 17.11, "high": 17.11, "low": 17.11, "close": 17.11, "volume": 14.63, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 17.12, "high": 17.13, "low": 17.1, "close": 17.1, "volume": 55.28, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 17.06, "high": 17.07, "low": 17.05, "close": 17.07, "volume": 142.29, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 17.08, "high": 17.08, "low": 17.02, "close": 17.05, "volume": 171.09, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 17.05, "high": 17.1, "low": 16.77, "close": 16.79, "volume": 2091.08, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 16.85, "high": 16.93, "low": 16.82, "close": 16.86, "volume": 1009.53, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 16.89, "high": 16.95, "low": 16.89, "close": 16.95, "volume": 606.58, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 16.97, "high": 16.97, "low": 16.86, "close": 16.86, "volume": 90.57, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 16.85, "high": 16.85, "low": 16.72, "close": 16.77, "volume": 992.9, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 16.76, "high": 16.83, "low": 16.76, "close": 16.81, "volume": 94.2, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 16.78, "high": 16.78, "low": 16.77, "close": 16.77, "volume": 28.63, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 16.82, "high": 16.82, "low": 16.77, "close": 16.8, "volume": 56.51, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 16.8, "high": 16.85, "low": 16.8, "close": 16.84, "volume": 124.57, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 16.9, "high": 16.91, "low": 16.9, "close": 16.91, "volume": 49.27, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 16.91, "high": 16.91, "low": 16.91, "close": 16.91, "volume": 0.0, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 16.89, "high": 16.89, "low": 16.88, "close": 16.88, "volume": 37.05, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 16.94, "high": 16.94, "low": 16.93, "close": 16.93, "volume": 7.31, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 16.93, "high": 16.93, "low": 16.93, "close": 16.93, "volume": 0.0, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 16.96, "high": 16.96, "low": 16.96, "close": 16.96, "volume": 11.62, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 16.96, "high": 16.96, "low": 16.96, "close": 16.96, "volume": 5.85, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 16.91, "high": 16.91, "low": 16.85, "close": 16.86, "volume": 55.73, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 16.86, "high": 16.86, "low": 16.86, "close": 16.86, "volume": 0.0, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 16.86, "high": 16.86, "low": 16.86, "close": 16.86, "volume": 0.0, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 16.93, "high": 16.93, "low": 16.91, "close": 16.91, "volume": 16.46, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 16.88, "high": 16.88, "low": 16.88, "close": 16.88, "volume": 2.08, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 16.87, "high": 16.87, "low": 16.85, "close": 16.87, "volume": 79.49, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 16.88, "high": 16.88, "low": 16.87, "close": 16.87, "volume": 30.6, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 16.86, "high": 16.86, "low": 16.86, "close": 16.86, "volume": 2.66, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 16.88, "high": 16.89, "low": 16.85, "close": 16.89, "volume": 18.12, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 16.87, "high": 16.87, "low": 16.84, "close": 16.84, "volume": 4.12, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 16.8, "high": 16.82, "low": 16.8, "close": 16.82, "volume": 79.04, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 16.79, "high": 16.85, "low": 16.78, "close": 16.85, "volume": 364.59, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 16.81, "high": 16.87, "low": 16.81, "close": 16.87, "volume": 44.46, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 16.86, "high": 16.87, "low": 16.86, "close": 16.87, "volume": 28.06, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 16.86, "high": 16.86, "low": 16.8, "close": 16.81, "volume": 300.85, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 16.81, "high": 16.81, "low": 16.81, "close": 16.81, "volume": 0.0, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 16.8, "high": 16.8, "low": 16.78, "close": 16.8, "volume": 103.78, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 16.78, "high": 16.78, "low": 16.64, "close": 16.65, "volume": 140.23, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 16.69, "high": 16.7, "low": 16.66, "close": 16.69, "volume": 74.16, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 16.75, "high": 16.78, "low": 16.75, "close": 16.78, "volume": 207.28, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 16.75, "high": 16.75, "low": 16.75, "close": 16.75, "volume": 4.05, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 16.76, "high": 16.76, "low": 16.76, "close": 16.76, "volume": 1.32, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 16.76, "high": 16.76, "low": 16.72, "close": 16.72, "volume": 146.22, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 16.74, "high": 16.74, "low": 16.71, "close": 16.72, "volume": 121.42, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 16.71, "high": 16.71, "low": 16.7, "close": 16.7, "volume": 27.75, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 16.7, "high": 16.7, "low": 16.7, "close": 16.7, "volume": 0.0, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 16.85, "high": 16.9, "low": 16.85, "close": 16.85, "volume": 59.12, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 16.87, "high": 16.87, "low": 16.87, "close": 16.87, "volume": 1.43, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 16.87, "high": 16.87, "low": 16.87, "close": 16.87, "volume": 0.0, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 16.87, "high": 16.87, "low": 16.87, "close": 16.87, "volume": 0.0, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 16.94, "high": 16.94, "low": 16.94, "close": 16.94, "volume": 1.79, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 16.95, "high": 16.95, "low": 16.91, "close": 16.93, "volume": 175.2, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 16.94, "high": 16.95, "low": 16.94, "close": 16.95, "volume": 32.56, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 16.96, "high": 16.96, "low": 16.88, "close": 16.88, "volume": 14.29, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 16.9, "high": 16.9, "low": 16.9, "close": 16.9, "volume": 44.94, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 16.9, "high": 16.9, "low": 16.9, "close": 16.9, "volume": 0.0, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 16.98, "high": 16.98, "low": 16.91, "close": 16.97, "volume": 207.35, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 16.95, "high": 16.96, "low": 16.95, "close": 16.95, "volume": 56.49, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 16.96, "high": 16.98, "low": 16.96, "close": 16.98, "volume": 1.96, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 16.9, "high": 16.93, "low": 16.86, "close": 16.93, "volume": 26.34, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 16.93, "high": 16.93, "low": 16.92, "close": 16.92, "volume": 26.34, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 16.98, "high": 16.98, "low": 16.98, "close": 16.98, "volume": 21.15, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 16.94, "high": 16.94, "low": 16.94, "close": 16.94, "volume": 7.0, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 16.86, "high": 16.89, "low": 16.8, "close": 16.88, "volume": 135.32, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 16.87, "high": 17.09, "low": 16.87, "close": 17.09, "volume": 116.83, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 17.11, "high": 17.22, "low": 17.06, "close": 17.06, "volume": 280.21, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 17.07, "high": 17.07, "low": 17.05, "close": 17.05, "volume": 22.72, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 17.03, "high": 17.03, "low": 16.95, "close": 16.99, "volume": 202.98, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 16.99, "high": 16.99, "low": 16.99, "close": 16.99, "volume": 0.0, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 16.99, "high": 17.0, "low": 16.91, "close": 16.91, "volume": 97.1, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 16.89, "high": 16.91, "low": 16.84, "close": 16.86, "volume": 128.75, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 16.86, "high": 16.86, "low": 16.86, "close": 16.86, "volume": 26.0, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 16.85, "high": 16.85, "low": 16.54, "close": 16.57, "volume": 844.43, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 16.69, "high": 16.69, "low": 16.67, "close": 16.68, "volume": 61.37, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 16.7, "high": 16.7, "low": 16.7, "close": 16.7, "volume": 34.24, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 16.67, "high": 16.74, "low": 16.67, "close": 16.7, "volume": 42.14, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 16.7, "high": 16.71, "low": 16.7, "close": 16.71, "volume": 49.55, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 16.75, "high": 16.75, "low": 16.67, "close": 16.67, "volume": 244.82, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 16.73, "high": 16.73, "low": 16.66, "close": 16.66, "volume": 7.54, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 16.68, "high": 16.68, "low": 16.68, "close": 16.68, "volume": 21.07, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 16.64, "high": 16.64, "low": 16.54, "close": 16.54, "volume": 394.97, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 16.54, "high": 16.64, "low": 16.54, "close": 16.63, "volume": 178.28, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 16.6, "high": 16.61, "low": 16.56, "close": 16.57, "volume": 145.67, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 16.55, "high": 16.6, "low": 16.55, "close": 16.58, "volume": 46.75, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 16.58, "high": 16.58, "low": 16.58, "close": 16.58, "volume": 0.0, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 16.6, "high": 16.6, "low": 16.57, "close": 16.58, "volume": 89.47, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 16.51, "high": 16.51, "low": 16.19, "close": 16.27, "volume": 1915.94, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 16.27, "high": 16.3, "low": 16.21, "close": 16.22, "volume": 507.6, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 16.17, "high": 16.17, "low": 15.59, "close": 15.93, "volume": 3247.36, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 15.94, "high": 15.94, "low": 15.87, "close": 15.89, "volume": 319.08, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 15.82, "high": 15.91, "low": 15.77, "close": 15.91, "volume": 376.98, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 15.89, "high": 15.9, "low": 15.89, "close": 15.89, "volume": 69.54, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 15.88, "high": 15.94, "low": 15.88, "close": 15.88, "volume": 37.96, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 15.96, "high": 15.98, "low": 15.93, "close": 15.93, "volume": 38.83, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 15.92, "high": 16.06, "low": 15.92, "close": 16.0, "volume": 146.13, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 15.96, "high": 16.02, "low": 15.95, "close": 16.01, "volume": 180.77, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 16.06, "high": 16.06, "low": 16.06, "close": 16.06, "volume": 67.6, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 16.02, "high": 16.02, "low": 15.94, "close": 15.96, "volume": 93.46, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 15.96, "high": 15.96, "low": 15.96, "close": 15.96, "volume": 0.0, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 16.01, "high": 16.01, "low": 16.01, "close": 16.01, "volume": 41.73, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 16.08, "high": 16.16, "low": 16.08, "close": 16.11, "volume": 1008.73, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 16.07, "high": 16.07, "low": 15.95, "close": 16.02, "volume": 228.48, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 15.89, "high": 16.06, "low": 15.85, "close": 16.06, "volume": 91.23, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 16.11, "high": 16.29, "low": 16.11, "close": 16.21, "volume": 470.97, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 16.15, "high": 16.19, "low": 16.11, "close": 16.19, "volume": 222.28, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 16.19, "high": 16.19, "low": 16.12, "close": 16.15, "volume": 33.93, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 16.13, "high": 16.14, "low": 15.98, "close": 15.98, "volume": 45.89, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 15.97, "high": 15.97, "low": 15.89, "close": 15.94, "volume": 237.11, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 15.94, "high": 15.99, "low": 15.94, "close": 15.96, "volume": 31.89, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 15.97, "high": 15.97, "low": 15.95, "close": 15.96, "volume": 228.03, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 16.0, "high": 16.0, "low": 15.98, "close": 16.0, "volume": 31.18, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 16.0, "high": 16.0, "low": 15.86, "close": 15.94, "volume": 37.62, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 16.03, "high": 16.1, "low": 15.98, "close": 16.04, "volume": 261.63, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 16.03, "high": 16.04, "low": 15.97, "close": 15.97, "volume": 192.31, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 15.98, "high": 15.98, "low": 15.88, "close": 15.91, "volume": 99.41, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 15.96, "high": 15.96, "low": 15.96, "close": 15.96, "volume": 0.87, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 16.01, "high": 16.01, "low": 16.01, "close": 16.01, "volume": 20.33, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 15.97, "high": 16.0, "low": 15.95, "close": 16.0, "volume": 157.47, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 15.99, "high": 16.06, "low": 15.99, "close": 16.06, "volume": 91.42, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 15.98, "high": 15.98, "low": 15.98, "close": 15.98, "volume": 21.58, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 16.01, "high": 16.01, "low": 16.01, "close": 16.01, "volume": 4.39, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 16.12, "high": 16.12, "low": 16.12, "close": 16.12, "volume": 1.37, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 16.12, "high": 16.13, "low": 16.09, "close": 16.11, "volume": 209.72, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 16.11, "high": 16.11, "low": 16.11, "close": 16.11, "volume": 20.48, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 16.08, "high": 16.1, "low": 15.96, "close": 15.97, "volume": 436.78, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 15.95, "high": 16.03, "low": 15.95, "close": 16.03, "volume": 57.49, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 15.97, "high": 15.98, "low": 15.97, "close": 15.97, "volume": 5.63, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 15.97, "high": 16.06, "low": 15.96, "close": 16.06, "volume": 98.7, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 16.01, "high": 16.01, "low": 15.95, "close": 15.95, "volume": 117.53, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 15.96, "high": 15.96, "low": 15.83, "close": 15.87, "volume": 85.4, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 15.86, "high": 15.98, "low": 15.86, "close": 15.92, "volume": 60.67, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 15.91, "high": 15.91, "low": 15.91, "close": 15.91, "volume": 1.0, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 15.99, "high": 15.99, "low": 15.97, "close": 15.97, "volume": 39.96, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 16.02, "high": 16.03, "low": 15.99, "close": 15.99, "volume": 44.61, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 16.02, "high": 16.04, "low": 16.02, "close": 16.04, "volume": 46.33, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 15.98, "high": 15.98, "low": 15.98, "close": 15.98, "volume": 43.55, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 15.96, "high": 15.99, "low": 15.95, "close": 15.99, "volume": 7.61, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 15.9, "high": 15.92, "low": 15.77, "close": 15.8, "volume": 266.31, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 15.8, "high": 15.8, "low": 15.37, "close": 15.57, "volume": 2867.07, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 15.58, "high": 15.62, "low": 15.56, "close": 15.62, "volume": 306.34, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 15.59, "high": 15.61, "low": 15.59, "close": 15.61, "volume": 10.17, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 15.48, "high": 15.62, "low": 15.46, "close": 15.6, "volume": 111.41, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 15.53, "high": 15.53, "low": 15.34, "close": 15.39, "volume": 212.08, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 15.33, "high": 15.36, "low": 14.97, "close": 15.18, "volume": 1609.71, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 15.1, "high": 15.22, "low": 15.04, "close": 15.13, "volume": 760.8, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 15.17, "high": 15.17, "low": 14.98, "close": 15.0, "volume": 430.7, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 15.03, "high": 15.03, "low": 14.49, "close": 14.9, "volume": 1475.29, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 14.89, "high": 15.12, "low": 14.88, "close": 15.06, "volume": 192.48, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 15.08, "high": 15.37, "low": 14.47, "close": 14.91, "volume": 5121.51, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 14.9, "high": 15.1, "low": 14.77, "close": 15.05, "volume": 1292.4, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 15.03, "high": 15.05, "low": 14.88, "close": 14.94, "volume": 1263.15, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 14.93, "high": 15.39, "low": 14.92, "close": 15.28, "volume": 1388.61, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 15.29, "high": 15.5, "low": 15.26, "close": 15.44, "volume": 169.69, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 15.48, "high": 15.53, "low": 15.48, "close": 15.51, "volume": 47.82, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 15.52, "high": 15.65, "low": 15.48, "close": 15.65, "volume": 1625.03, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 15.68, "high": 15.75, "low": 15.67, "close": 15.69, "volume": 200.74, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 15.71, "high": 15.72, "low": 15.71, "close": 15.72, "volume": 6.36, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 15.7, "high": 15.78, "low": 15.69, "close": 15.78, "volume": 123.48, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 15.8, "high": 15.8, "low": 15.73, "close": 15.73, "volume": 7.41, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 15.63, "high": 15.63, "low": 15.63, "close": 15.63, "volume": 0.99, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 15.67, "high": 15.74, "low": 15.63, "close": 15.74, "volume": 84.92, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 15.71, "high": 16.35, "low": 15.7, "close": 16.25, "volume": 979.73, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 16.22, "high": 16.23, "low": 16.13, "close": 16.19, "volume": 352.95, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 16.17, "high": 16.19, "low": 16.14, "close": 16.15, "volume": 108.73, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 16.2, "high": 16.23, "low": 16.2, "close": 16.23, "volume": 55.54, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 16.36, "high": 16.36, "low": 16.19, "close": 16.21, "volume": 196.41, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 16.27, "high": 16.28, "low": 16.27, "close": 16.28, "volume": 25.7, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 16.2, "high": 16.2, "low": 16.12, "close": 16.12, "volume": 457.97, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 16.16, "high": 16.19, "low": 16.16, "close": 16.18, "volume": 24.98, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 16.19, "high": 16.19, "low": 16.14, "close": 16.16, "volume": 65.26, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 16.23, "high": 16.25, "low": 16.23, "close": 16.25, "volume": 57.51, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 16.23, "high": 16.25, "low": 16.23, "close": 16.25, "volume": 20.01, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 16.16, "high": 16.39, "low": 16.16, "close": 16.35, "volume": 163.42, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 16.38, "high": 16.38, "low": 16.16, "close": 16.16, "volume": 70.73, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 16.17, "high": 16.17, "low": 15.93, "close": 15.99, "volume": 351.14, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 16.03, "high": 16.05, "low": 15.96, "close": 15.96, "volume": 149.86, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 15.92, "high": 15.95, "low": 15.82, "close": 15.84, "volume": 69.43, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 15.86, "high": 15.91, "low": 15.82, "close": 15.85, "volume": 183.83, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 15.87, "high": 15.87, "low": 15.72, "close": 15.72, "volume": 344.69, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 15.76, "high": 15.77, "low": 15.68, "close": 15.73, "volume": 161.26, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 15.8, "high": 15.8, "low": 15.75, "close": 15.75, "volume": 3.95, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 15.73, "high": 15.73, "low": 15.58, "close": 15.58, "volume": 69.17, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 15.6, "high": 15.66, "low": 15.57, "close": 15.66, "volume": 457.15, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 15.66, "high": 15.68, "low": 15.64, "close": 15.68, "volume": 144.5, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 15.7, "high": 15.73, "low": 15.65, "close": 15.68, "volume": 297.23, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 15.68, "high": 15.68, "low": 15.61, "close": 15.66, "volume": 48.29, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 15.61, "high": 15.72, "low": 15.61, "close": 15.71, "volume": 122.72, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 15.67, "high": 15.67, "low": 15.66, "close": 15.66, "volume": 48.7, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 15.73, "high": 15.73, "low": 15.73, "close": 15.73, "volume": 0.77, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 15.66, "high": 15.68, "low": 15.66, "close": 15.68, "volume": 18.86, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 15.68, "high": 15.69, "low": 15.63, "close": 15.63, "volume": 168.57, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 15.68, "high": 15.68, "low": 15.68, "close": 15.68, "volume": 1.79, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 15.52, "high": 15.52, "low": 15.51, "close": 15.51, "volume": 27.28, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 15.55, "high": 15.56, "low": 15.55, "close": 15.56, "volume": 46.31, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 15.57, "high": 15.68, "low": 15.57, "close": 15.67, "volume": 18.2, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 15.7, "high": 15.71, "low": 15.7, "close": 15.71, "volume": 53.32, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 15.72, "high": 15.72, "low": 15.66, "close": 15.66, "volume": 199.38, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 15.67, "high": 15.67, "low": 15.62, "close": 15.64, "volume": 53.83, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 15.7, "high": 15.7, "low": 15.69, "close": 15.7, "volume": 4.27, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 15.7, "high": 15.7, "low": 15.7, "close": 15.7, "volume": 0.0, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 15.74, "high": 15.74, "low": 15.74, "close": 15.74, "volume": 61.5, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 15.67, "high": 15.69, "low": 15.64, "close": 15.66, "volume": 34.54, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 15.62, "high": 15.67, "low": 15.62, "close": 15.67, "volume": 10.67, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 15.67, "high": 15.67, "low": 15.67, "close": 15.67, "volume": 0.0, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 15.64, "high": 15.64, "low": 15.59, "close": 15.62, "volume": 35.66, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 15.59, "high": 15.62, "low": 15.56, "close": 15.61, "volume": 136.82, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 15.51, "high": 15.52, "low": 15.51, "close": 15.51, "volume": 18.3, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 15.47, "high": 15.47, "low": 15.38, "close": 15.43, "volume": 123.41, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 15.42, "high": 15.48, "low": 15.41, "close": 15.48, "volume": 180.01, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 15.56, "high": 15.56, "low": 15.54, "close": 15.55, "volume": 12.59, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 15.55, "high": 15.55, "low": 15.55, "close": 15.55, "volume": 0.0, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 15.55, "high": 15.55, "low": 15.55, "close": 15.55, "volume": 0.0, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 15.52, "high": 15.53, "low": 15.49, "close": 15.52, "volume": 45.47, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 15.56, "high": 15.58, "low": 15.55, "close": 15.55, "volume": 154.87, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 15.55, "high": 15.55, "low": 15.55, "close": 15.55, "volume": 0.0, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 15.53, "high": 15.56, "low": 15.53, "close": 15.56, "volume": 74.18, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 15.61, "high": 15.69, "low": 15.61, "close": 15.69, "volume": 21.18, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 15.69, "high": 15.69, "low": 15.69, "close": 15.69, "volume": 0.0, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 15.69, "high": 15.73, "low": 15.58, "close": 15.58, "volume": 158.67, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 15.58, "high": 15.61, "low": 15.58, "close": 15.61, "volume": 9.79, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 15.58, "high": 15.6, "low": 15.56, "close": 15.6, "volume": 77.41, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 15.64, "high": 15.64, "low": 15.62, "close": 15.62, "volume": 65.72, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 15.59, "high": 15.6, "low": 15.59, "close": 15.6, "volume": 28.4, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 15.66, "high": 15.67, "low": 15.6, "close": 15.62, "volume": 63.2, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 15.55, "high": 15.55, "low": 15.54, "close": 15.54, "volume": 11.0, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 15.59, "high": 15.62, "low": 15.59, "close": 15.61, "volume": 150.25, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 15.59, "high": 15.59, "low": 15.59, "close": 15.59, "volume": 44.61, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 15.59, "high": 15.87, "low": 15.58, "close": 15.87, "volume": 288.03, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 15.84, "high": 15.84, "low": 15.75, "close": 15.8, "volume": 366.89, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 15.82, "high": 15.83, "low": 15.63, "close": 15.66, "volume": 207.02, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 15.71, "high": 15.83, "low": 15.71, "close": 15.76, "volume": 95.12, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 15.77, "high": 15.81, "low": 15.75, "close": 15.75, "volume": 221.48, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 15.71, "high": 15.71, "low": 15.66, "close": 15.7, "volume": 40.22, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 15.72, "high": 15.72, "low": 15.71, "close": 15.71, "volume": 12.42, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 15.65, "high": 15.73, "low": 15.65, "close": 15.73, "volume": 55.26, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 15.73, "high": 15.73, "low": 15.7, "close": 15.72, "volume": 449.96, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 15.75, "high": 15.81, "low": 15.75, "close": 15.81, "volume": 18.7, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 15.83, "high": 15.83, "low": 15.83, "close": 15.83, "volume": 8.56, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 15.88, "high": 15.96, "low": 15.79, "close": 15.79, "volume": 101.68, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 15.9, "high": 15.9, "low": 15.9, "close": 15.9, "volume": 3.16, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 15.88, "high": 15.88, "low": 15.84, "close": 15.84, "volume": 4.16, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 15.92, "high": 16.02, "low": 15.84, "close": 15.93, "volume": 259.07, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 15.98, "high": 16.1, "low": 15.96, "close": 16.07, "volume": 128.46, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 16.11, "high": 16.16, "low": 16.03, "close": 16.03, "volume": 161.28, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 16.05, "high": 16.09, "low": 15.99, "close": 16.09, "volume": 238.4, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 16.14, "high": 16.27, "low": 16.14, "close": 16.16, "volume": 178.43, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 16.19, "high": 16.2, "low": 16.09, "close": 16.09, "volume": 86.7, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 16.09, "high": 16.11, "low": 16.03, "close": 16.07, "volume": 83.31, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 16.14, "high": 16.14, "low": 16.14, "close": 16.14, "volume": 3.11, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 16.11, "high": 16.12, "low": 16.06, "close": 16.12, "volume": 35.93, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 16.08, "high": 16.08, "low": 15.99, "close": 16.03, "volume": 315.98, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 16.02, "high": 16.03, "low": 15.98, "close": 16.02, "volume": 150.05, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 16.06, "high": 16.12, "low": 16.02, "close": 16.12, "volume": 182.48, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 16.11, "high": 16.11, "low": 16.05, "close": 16.05, "volume": 164.93, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 16.12, "high": 16.2, "low": 16.09, "close": 16.15, "volume": 252.79, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 16.17, "high": 16.26, "low": 16.17, "close": 16.26, "volume": 51.9, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 16.21, "high": 16.35, "low": 16.19, "close": 16.35, "volume": 91.28, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 16.26, "high": 16.27, "low": 16.07, "close": 16.07, "volume": 99.41, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 16.12, "high": 16.16, "low": 16.12, "close": 16.14, "volume": 80.26, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 16.1, "high": 16.27, "low": 16.1, "close": 16.25, "volume": 139.15, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 16.23, "high": 16.27, "low": 16.23, "close": 16.27, "volume": 76.77, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 16.22, "high": 16.34, "low": 16.18, "close": 16.21, "volume": 232.65, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 16.23, "high": 16.3, "low": 16.2, "close": 16.3, "volume": 73.94, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 16.28, "high": 16.3, "low": 16.28, "close": 16.3, "volume": 7.9, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 16.29, "high": 16.3, "low": 16.13, "close": 16.16, "volume": 219.29, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 16.07, "high": 16.07, "low": 15.95, "close": 16.04, "volume": 498.11, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 16.06, "high": 16.06, "low": 16.06, "close": 16.06, "volume": 0.63, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 16.06, "high": 16.1, "low": 16.06, "close": 16.1, "volume": 131.53, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 16.06, "high": 16.1, "low": 16.06, "close": 16.09, "volume": 47.48, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 16.12, "high": 16.13, "low": 15.98, "close": 15.98, "volume": 155.64, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 15.99, "high": 15.99, "low": 15.83, "close": 15.94, "volume": 279.08, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 15.9, "high": 15.9, "low": 15.81, "close": 15.83, "volume": 86.18, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 15.95, "high": 15.98, "low": 15.9, "close": 15.93, "volume": 64.9, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 16.0, "high": 16.03, "low": 15.97, "close": 15.97, "volume": 81.35, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 15.97, "high": 15.97, "low": 15.67, "close": 15.69, "volume": 146.32, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 15.7, "high": 15.76, "low": 15.56, "close": 15.74, "volume": 816.66, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 15.78, "high": 15.95, "low": 15.78, "close": 15.93, "volume": 182.99, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 15.86, "high": 15.88, "low": 15.83, "close": 15.83, "volume": 63.61, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 15.86, "high": 15.86, "low": 15.86, "close": 15.86, "volume": 11.21, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 15.87, "high": 15.92, "low": 15.85, "close": 15.85, "volume": 264.24, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 15.87, "high": 15.89, "low": 15.76, "close": 15.76, "volume": 133.94, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 15.73, "high": 15.82, "low": 15.73, "close": 15.82, "volume": 184.75, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 15.81, "high": 15.81, "low": 15.67, "close": 15.73, "volume": 77.5, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 15.67, "high": 15.7, "low": 15.65, "close": 15.66, "volume": 124.73, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 15.67, "high": 15.71, "low": 15.58, "close": 15.63, "volume": 579.72, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 15.71, "high": 15.73, "low": 15.58, "close": 15.58, "volume": 375.73, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 15.6, "high": 15.6, "low": 15.48, "close": 15.52, "volume": 120.67, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 15.47, "high": 15.57, "low": 15.47, "close": 15.52, "volume": 136.73, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 15.45, "high": 15.55, "low": 15.42, "close": 15.55, "volume": 133.77, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 15.53, "high": 15.64, "low": 15.53, "close": 15.64, "volume": 30.26, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 15.62, "high": 15.62, "low": 15.5, "close": 15.5, "volume": 143.97, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 15.56, "high": 15.56, "low": 15.47, "close": 15.5, "volume": 17.77, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 15.5, "high": 15.52, "low": 15.5, "close": 15.52, "volume": 4.63, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 15.5, "high": 15.58, "low": 15.43, "close": 15.46, "volume": 169.01, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 15.44, "high": 15.63, "low": 15.44, "close": 15.58, "volume": 219.38, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 15.56, "high": 15.63, "low": 15.54, "close": 15.63, "volume": 624.18, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 15.6, "high": 15.6, "low": 15.51, "close": 15.51, "volume": 48.59, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 15.48, "high": 15.54, "low": 15.45, "close": 15.53, "volume": 304.27, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 15.56, "high": 15.58, "low": 15.53, "close": 15.53, "volume": 135.14, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 15.52, "high": 15.59, "low": 15.52, "close": 15.59, "volume": 187.89, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 15.59, "high": 15.62, "low": 15.49, "close": 15.53, "volume": 413.55, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 15.55, "high": 15.56, "low": 15.51, "close": 15.56, "volume": 37.85, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 15.5, "high": 15.51, "low": 15.11, "close": 15.2, "volume": 5176.96, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 15.21, "high": 15.26, "low": 15.01, "close": 15.09, "volume": 2565.23, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 15.03, "high": 15.12, "low": 14.87, "close": 14.93, "volume": 2021.94, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 14.96, "high": 15.05, "low": 14.92, "close": 15.05, "volume": 783.23, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 15.04, "high": 15.17, "low": 15.04, "close": 15.17, "volume": 395.61, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 15.11, "high": 15.18, "low": 15.11, "close": 15.16, "volume": 206.7, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 15.17, "high": 15.33, "low": 15.14, "close": 15.32, "volume": 682.06, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 15.35, "high": 15.39, "low": 15.31, "close": 15.32, "volume": 866.98, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 15.31, "high": 15.39, "low": 15.24, "close": 15.28, "volume": 1715.27, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 15.29, "high": 15.3, "low": 15.26, "close": 15.28, "volume": 744.19, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 15.21, "high": 15.22, "low": 15.19, "close": 15.21, "volume": 792.91, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 15.18, "high": 15.27, "low": 15.18, "close": 15.27, "volume": 76.38, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 15.26, "high": 15.31, "low": 15.22, "close": 15.31, "volume": 277.42, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 15.32, "high": 15.32, "low": 15.28, "close": 15.29, "volume": 346.66, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 15.34, "high": 15.34, "low": 15.16, "close": 15.16, "volume": 258.09, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 15.18, "high": 15.3, "low": 15.17, "close": 15.27, "volume": 170.84, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 15.26, "high": 15.39, "low": 15.26, "close": 15.37, "volume": 216.0, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 15.38, "high": 15.38, "low": 15.27, "close": 15.27, "volume": 363.5, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 15.23, "high": 15.23, "low": 15.18, "close": 15.23, "volume": 1009.67, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 15.24, "high": 15.46, "low": 15.09, "close": 15.44, "volume": 848.35, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 15.43, "high": 15.43, "low": 15.12, "close": 15.31, "volume": 767.29, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 15.32, "high": 15.41, "low": 15.29, "close": 15.41, "volume": 261.25, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 15.35, "high": 15.39, "low": 15.26, "close": 15.27, "volume": 486.15, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 15.3, "high": 15.34, "low": 15.29, "close": 15.34, "volume": 85.45, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 15.25, "high": 15.27, "low": 15.19, "close": 15.25, "volume": 101.4, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 15.21, "high": 15.21, "low": 15.13, "close": 15.15, "volume": 274.65, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 15.12, "high": 15.12, "low": 14.78, "close": 14.98, "volume": 863.45, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 14.96, "high": 15.0, "low": 14.9, "close": 14.96, "volume": 262.77, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 14.98, "high": 15.12, "low": 14.96, "close": 15.06, "volume": 511.44, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 15.07, "high": 15.09, "low": 15.01, "close": 15.08, "volume": 181.56, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 15.11, "high": 15.13, "low": 14.96, "close": 15.03, "volume": 2590.84, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 15.03, "high": 15.11, "low": 15.02, "close": 15.08, "volume": 328.82, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 15.09, "high": 15.12, "low": 15.03, "close": 15.03, "volume": 121.89, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 14.99, "high": 15.09, "low": 14.95, "close": 15.01, "volume": 199.14, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 14.99, "high": 14.99, "low": 14.75, "close": 14.83, "volume": 536.93, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 14.83, "high": 14.88, "low": 14.7, "close": 14.88, "volume": 256.94, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 14.88, "high": 14.88, "low": 14.8, "close": 14.86, "volume": 92.19, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 14.85, "high": 14.87, "low": 14.76, "close": 14.76, "volume": 43.67, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 14.75, "high": 14.9, "low": 14.58, "close": 14.9, "volume": 1080.14, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 14.93, "high": 15.21, "low": 14.91, "close": 15.21, "volume": 774.18, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 15.22, "high": 15.23, "low": 15.07, "close": 15.11, "volume": 221.69, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 15.07, "high": 15.31, "low": 15.07, "close": 15.31, "volume": 71.14, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 15.32, "high": 15.41, "low": 15.25, "close": 15.4, "volume": 147.82, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 15.4, "high": 15.46, "low": 15.39, "close": 15.45, "volume": 151.69, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 15.49, "high": 15.53, "low": 15.4, "close": 15.4, "volume": 133.86, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 15.44, "high": 15.58, "low": 15.43, "close": 15.5, "volume": 1543.76, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 15.54, "high": 15.58, "low": 15.47, "close": 15.47, "volume": 219.59, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 15.46, "high": 15.53, "low": 15.45, "close": 15.53, "volume": 55.68, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 15.56, "high": 15.73, "low": 15.55, "close": 15.72, "volume": 1882.46, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 15.73, "high": 15.73, "low": 15.68, "close": 15.68, "volume": 244.42, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 15.73, "high": 15.88, "low": 15.68, "close": 15.77, "volume": 761.71, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 15.82, "high": 15.82, "low": 15.64, "close": 15.64, "volume": 387.4, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 15.65, "high": 15.65, "low": 15.58, "close": 15.58, "volume": 75.97, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 15.57, "high": 15.67, "low": 15.57, "close": 15.67, "volume": 59.8, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 15.67, "high": 15.68, "low": 15.58, "close": 15.58, "volume": 168.08, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 15.58, "high": 15.59, "low": 15.53, "close": 15.58, "volume": 296.42, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 15.61, "high": 15.61, "low": 15.61, "close": 15.61, "volume": 12.02, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 15.65, "high": 15.65, "low": 15.62, "close": 15.63, "volume": 16.83, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 15.64, "high": 15.69, "low": 15.64, "close": 15.66, "volume": 67.2, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 15.68, "high": 15.77, "low": 15.67, "close": 15.77, "volume": 212.3, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 15.7, "high": 15.77, "low": 15.7, "close": 15.77, "volume": 3.62, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 15.81, "high": 15.86, "low": 15.78, "close": 15.85, "volume": 171.98, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 15.82, "high": 15.82, "low": 15.71, "close": 15.8, "volume": 281.92, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 15.82, "high": 15.91, "low": 15.76, "close": 15.78, "volume": 897.43, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 15.79, "high": 15.81, "low": 15.72, "close": 15.72, "volume": 331.73, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 15.79, "high": 15.79, "low": 15.68, "close": 15.68, "volume": 53.36, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 15.71, "high": 15.72, "low": 15.58, "close": 15.58, "volume": 95.08, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 15.65, "high": 15.65, "low": 15.58, "close": 15.6, "volume": 89.66, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 15.62, "high": 15.67, "low": 15.62, "close": 15.67, "volume": 213.58, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 15.62, "high": 15.66, "low": 15.62, "close": 15.65, "volume": 213.65, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 15.67, "high": 15.73, "low": 15.65, "close": 15.73, "volume": 113.59, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 15.73, "high": 15.75, "low": 15.7, "close": 15.72, "volume": 174.57, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 15.71, "high": 15.74, "low": 15.66, "close": 15.67, "volume": 165.67, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 15.7, "high": 15.7, "low": 15.68, "close": 15.68, "volume": 2.3, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 15.73, "high": 15.75, "low": 15.69, "close": 15.71, "volume": 214.48, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 15.69, "high": 15.69, "low": 15.61, "close": 15.64, "volume": 95.32, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 15.66, "high": 15.89, "low": 15.65, "close": 15.82, "volume": 519.81, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 15.82, "high": 15.84, "low": 15.77, "close": 15.77, "volume": 196.93, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 15.74, "high": 15.83, "low": 15.69, "close": 15.72, "volume": 501.52, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 15.72, "high": 15.83, "low": 15.69, "close": 15.73, "volume": 1127.94, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 15.72, "high": 15.83, "low": 15.72, "close": 15.81, "volume": 278.04, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 15.83, "high": 15.85, "low": 15.78, "close": 15.78, "volume": 162.22, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 15.78, "high": 15.85, "low": 15.78, "close": 15.85, "volume": 35.52, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 15.85, "high": 15.85, "low": 15.81, "close": 15.81, "volume": 52.12, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 15.78, "high": 15.81, "low": 15.77, "close": 15.79, "volume": 22.23, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 15.74, "high": 15.74, "low": 15.64, "close": 15.68, "volume": 85.21, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 15.69, "high": 15.73, "low": 15.61, "close": 15.73, "volume": 153.76, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 15.77, "high": 15.78, "low": 15.69, "close": 15.7, "volume": 71.86, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 15.77, "high": 15.77, "low": 15.7, "close": 15.7, "volume": 37.26, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 15.75, "high": 15.75, "low": 15.66, "close": 15.67, "volume": 85.89, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 15.68, "high": 15.68, "low": 15.63, "close": 15.63, "volume": 13.82, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 15.69, "high": 15.85, "low": 15.69, "close": 15.85, "volume": 83.22, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 15.87, "high": 16.01, "low": 15.87, "close": 15.9, "volume": 791.92, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 15.94, "high": 16.06, "low": 15.94, "close": 16.06, "volume": 81.98, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 16.05, "high": 16.09, "low": 15.97, "close": 15.97, "volume": 126.94, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 16.01, "high": 16.02, "low": 15.98, "close": 15.99, "volume": 461.43, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 16.05, "high": 16.31, "low": 16.05, "close": 16.25, "volume": 832.63, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 16.26, "high": 16.4, "low": 16.26, "close": 16.32, "volume": 984.71, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 16.33, "high": 16.48, "low": 16.33, "close": 16.34, "volume": 442.39, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 16.37, "high": 16.37, "low": 16.22, "close": 16.26, "volume": 312.89, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 16.24, "high": 16.26, "low": 16.18, "close": 16.18, "volume": 149.82, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 16.17, "high": 16.18, "low": 16.07, "close": 16.07, "volume": 262.43, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 16.06, "high": 16.1, "low": 15.99, "close": 16.1, "volume": 293.23, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 16.13, "high": 16.13, "low": 16.07, "close": 16.07, "volume": 58.76, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 16.05, "high": 16.1, "low": 15.99, "close": 15.99, "volume": 262.43, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 16.0, "high": 16.05, "low": 15.87, "close": 15.91, "volume": 404.74, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 15.95, "high": 15.97, "low": 15.9, "close": 15.96, "volume": 64.77, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 15.93, "high": 16.01, "low": 15.92, "close": 16.01, "volume": 111.39, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 16.05, "high": 16.06, "low": 16.01, "close": 16.03, "volume": 162.04, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 16.06, "high": 16.09, "low": 16.03, "close": 16.09, "volume": 199.09, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 16.06, "high": 16.06, "low": 15.94, "close": 15.99, "volume": 221.3, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 15.97, "high": 15.97, "low": 15.86, "close": 15.95, "volume": 316.86, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 15.94, "high": 15.94, "low": 15.66, "close": 15.76, "volume": 319.84, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 15.77, "high": 15.81, "low": 15.73, "close": 15.81, "volume": 200.73, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 15.8, "high": 15.84, "low": 15.74, "close": 15.79, "volume": 206.98, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 15.79, "high": 15.79, "low": 15.65, "close": 15.69, "volume": 80.99, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 15.68, "high": 15.75, "low": 15.68, "close": 15.75, "volume": 92.72, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 15.77, "high": 15.82, "low": 15.77, "close": 15.79, "volume": 96.09, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 15.78, "high": 15.8, "low": 15.75, "close": 15.8, "volume": 285.26, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 15.83, "high": 15.83, "low": 15.7, "close": 15.77, "volume": 15.32, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 15.74, "high": 15.77, "low": 15.7, "close": 15.77, "volume": 103.45, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 15.77, "high": 15.77, "low": 15.7, "close": 15.74, "volume": 75.51, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 15.76, "high": 15.85, "low": 15.74, "close": 15.74, "volume": 252.42, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 15.73, "high": 15.73, "low": 15.61, "close": 15.72, "volume": 148.85, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 15.67, "high": 15.72, "low": 15.67, "close": 15.67, "volume": 103.7, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 15.77, "high": 15.85, "low": 15.77, "close": 15.8, "volume": 225.39, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 15.83, "high": 15.88, "low": 15.8, "close": 15.8, "volume": 114.78, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 15.78, "high": 15.78, "low": 15.75, "close": 15.76, "volume": 90.0, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 15.8, "high": 15.85, "low": 15.8, "close": 15.84, "volume": 143.64, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 15.83, "high": 15.83, "low": 15.74, "close": 15.74, "volume": 104.22, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 15.7, "high": 15.73, "low": 15.7, "close": 15.71, "volume": 16.98, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 15.66, "high": 15.69, "low": 15.62, "close": 15.65, "volume": 147.71, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 15.63, "high": 15.67, "low": 15.61, "close": 15.67, "volume": 129.96, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 15.69, "high": 15.69, "low": 15.69, "close": 15.69, "volume": 14.19, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 15.7, "high": 15.73, "low": 15.62, "close": 15.7, "volume": 89.28, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 15.77, "high": 16.05, "low": 15.77, "close": 16.01, "volume": 325.36, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 16.02, "high": 16.26, "low": 15.98, "close": 16.23, "volume": 1386.08, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 16.2, "high": 16.44, "low": 16.2, "close": 16.33, "volume": 718.36, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 16.37, "high": 16.8, "low": 16.37, "close": 16.77, "volume": 2142.02, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 16.81, "high": 17.02, "low": 16.74, "close": 16.98, "volume": 2896.81, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 16.94, "high": 17.0, "low": 16.8, "close": 16.87, "volume": 481.21, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 16.89, "high": 16.93, "low": 16.76, "close": 16.83, "volume": 918.18, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 16.83, "high": 16.83, "low": 16.4, "close": 16.52, "volume": 1890.51, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 16.5, "high": 16.68, "low": 16.5, "close": 16.68, "volume": 117.58, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 16.66, "high": 16.66, "low": 16.51, "close": 16.57, "volume": 137.92, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 16.58, "high": 16.7, "low": 16.58, "close": 16.64, "volume": 253.62, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 16.67, "high": 16.78, "low": 16.66, "close": 16.75, "volume": 467.76, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 16.78, "high": 16.87, "low": 16.65, "close": 16.86, "volume": 718.05, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 16.8, "high": 16.94, "low": 16.78, "close": 16.87, "volume": 267.07, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 16.86, "high": 17.04, "low": 16.82, "close": 16.95, "volume": 1193.33, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 16.96, "high": 17.09, "low": 16.95, "close": 17.01, "volume": 177.57, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 16.97, "high": 16.99, "low": 16.96, "close": 16.99, "volume": 65.86, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 17.03, "high": 17.15, "low": 17.0, "close": 17.14, "volume": 402.85, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 17.14, "high": 17.23, "low": 17.05, "close": 17.1, "volume": 866.79, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 17.12, "high": 17.33, "low": 16.98, "close": 17.21, "volume": 2154.28, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 17.18, "high": 17.22, "low": 17.12, "close": 17.18, "volume": 484.18, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 17.2, "high": 17.23, "low": 17.1, "close": 17.22, "volume": 418.5, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 17.19, "high": 17.22, "low": 17.07, "close": 17.07, "volume": 183.05, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 17.06, "high": 17.06, "low": 16.96, "close": 16.96, "volume": 247.4, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 16.93, "high": 17.14, "low": 16.85, "close": 17.03, "volume": 699.63, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 17.04, "high": 17.32, "low": 17.04, "close": 17.06, "volume": 1925.54, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 17.09, "high": 17.24, "low": 17.08, "close": 17.08, "volume": 431.07, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 17.15, "high": 17.23, "low": 16.96, "close": 16.96, "volume": 298.37, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 16.97, "high": 17.08, "low": 16.91, "close": 17.08, "volume": 1090.92, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 17.09, "high": 17.14, "low": 16.9, "close": 16.9, "volume": 451.31, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 16.89, "high": 17.0, "low": 16.88, "close": 17.0, "volume": 163.47, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 17.01, "high": 17.08, "low": 16.93, "close": 17.02, "volume": 643.04, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 17.04, "high": 17.08, "low": 16.98, "close": 17.05, "volume": 129.87, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 17.01, "high": 17.15, "low": 16.96, "close": 17.0, "volume": 384.99, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 17.08, "high": 17.13, "low": 16.98, "close": 17.0, "volume": 174.43, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 17.05, "high": 17.18, "low": 17.05, "close": 17.09, "volume": 352.19, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 17.13, "high": 17.18, "low": 17.04, "close": 17.15, "volume": 682.19, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 17.16, "high": 17.16, "low": 16.92, "close": 16.93, "volume": 483.35, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 16.92, "high": 17.14, "low": 16.9, "close": 17.11, "volume": 488.63, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 17.13, "high": 17.27, "low": 17.06, "close": 17.27, "volume": 321.18, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 17.24, "high": 17.4, "low": 17.24, "close": 17.38, "volume": 952.17, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 17.34, "high": 17.5, "low": 17.25, "close": 17.27, "volume": 1380.14, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 17.26, "high": 17.3, "low": 17.05, "close": 17.18, "volume": 529.94, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 17.17, "high": 17.24, "low": 17.11, "close": 17.18, "volume": 325.42, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 17.11, "high": 17.13, "low": 17.02, "close": 17.08, "volume": 264.33, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 17.06, "high": 17.06, "low": 16.92, "close": 16.97, "volume": 704.88, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 16.97, "high": 17.08, "low": 16.96, "close": 16.97, "volume": 325.38, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 16.94, "high": 17.23, "low": 16.89, "close": 17.23, "volume": 1516.4, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 17.23, "high": 17.23, "low": 16.84, "close": 16.84, "volume": 802.78, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 16.91, "high": 17.19, "low": 16.91, "close": 17.15, "volume": 766.25, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 17.09, "high": 17.38, "low": 17.09, "close": 17.19, "volume": 1768.8, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 17.26, "high": 17.31, "low": 17.17, "close": 17.26, "volume": 243.88, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 17.26, "high": 17.28, "low": 17.24, "close": 17.27, "volume": 400.2, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 17.25, "high": 17.25, "low": 17.19, "close": 17.22, "volume": 70.43, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 17.26, "high": 17.42, "low": 17.25, "close": 17.31, "volume": 656.53, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 17.3, "high": 17.3, "low": 16.91, "close": 17.14, "volume": 1000.42, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 17.11, "high": 17.13, "low": 17.01, "close": 17.08, "volume": 134.85, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 17.13, "high": 17.18, "low": 16.89, "close": 16.96, "volume": 243.41, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 16.97, "high": 16.98, "low": 16.86, "close": 16.91, "volume": 128.2, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 16.86, "high": 17.08, "low": 16.74, "close": 17.0, "volume": 455.14, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 17.0, "high": 17.11, "low": 16.96, "close": 17.09, "volume": 337.89, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 17.12, "high": 17.12, "low": 16.84, "close": 16.89, "volume": 342.73, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 16.93, "high": 17.03, "low": 16.92, "close": 17.03, "volume": 184.55, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 17.02, "high": 17.1, "low": 17.02, "close": 17.07, "volume": 13.26, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 17.01, "high": 17.12, "low": 16.98, "close": 17.12, "volume": 77.78, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 17.13, "high": 17.14, "low": 17.06, "close": 17.06, "volume": 208.3, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 17.09, "high": 17.17, "low": 16.95, "close": 17.17, "volume": 473.55, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 17.18, "high": 17.33, "low": 17.1, "close": 17.33, "volume": 1107.85, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 17.28, "high": 17.33, "low": 17.21, "close": 17.33, "volume": 116.52, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 17.35, "high": 17.4, "low": 17.24, "close": 17.29, "volume": 591.23, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 17.25, "high": 17.45, "low": 17.2, "close": 17.27, "volume": 1280.18, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 17.25, "high": 17.41, "low": 17.13, "close": 17.3, "volume": 1295.89, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 17.38, "high": 17.74, "low": 17.38, "close": 17.56, "volume": 2861.06, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 17.56, "high": 17.76, "low": 17.44, "close": 17.66, "volume": 1189.41, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 17.65, "high": 17.71, "low": 17.52, "close": 17.59, "volume": 636.74, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 17.64, "high": 17.98, "low": 17.6, "close": 17.96, "volume": 983.8, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 17.97, "high": 18.08, "low": 17.89, "close": 17.89, "volume": 355.09, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 17.89, "high": 17.99, "low": 17.87, "close": 17.96, "volume": 724.61, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 17.93, "high": 18.24, "low": 17.93, "close": 18.16, "volume": 472.23, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 18.18, "high": 18.39, "low": 18.15, "close": 18.24, "volume": 1059.2, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 18.34, "high": 18.35, "low": 18.15, "close": 18.16, "volume": 739.42, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 18.24, "high": 18.35, "low": 18.23, "close": 18.3, "volume": 527.23, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 18.33, "high": 18.4, "low": 18.27, "close": 18.39, "volume": 607.65, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 18.34, "high": 18.44, "low": 18.29, "close": 18.31, "volume": 646.08, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 18.33, "high": 18.39, "low": 18.31, "close": 18.31, "volume": 51.26, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 18.31, "high": 18.51, "low": 18.31, "close": 18.46, "volume": 446.57, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 18.44, "high": 18.78, "low": 18.41, "close": 18.75, "volume": 1460.27, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 18.78, "high": 18.78, "low": 18.54, "close": 18.57, "volume": 295.5, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 18.55, "high": 18.64, "low": 18.43, "close": 18.43, "volume": 770.44, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 18.45, "high": 18.47, "low": 18.35, "close": 18.35, "volume": 392.09, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 18.37, "high": 18.47, "low": 18.37, "close": 18.43, "volume": 72.81, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 18.49, "high": 18.89, "low": 18.46, "close": 18.85, "volume": 686.94, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 18.79, "high": 18.79, "low": 18.61, "close": 18.71, "volume": 701.84, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 18.66, "high": 18.7, "low": 18.39, "close": 18.43, "volume": 1849.37, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 18.43, "high": 18.43, "low": 18.32, "close": 18.39, "volume": 314.51, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 18.37, "high": 18.49, "low": 18.37, "close": 18.47, "volume": 199.35, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 18.5, "high": 18.5, "low": 18.33, "close": 18.48, "volume": 390.36, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 18.48, "high": 18.69, "low": 18.46, "close": 18.46, "volume": 1045.41, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 18.54, "high": 18.56, "low": 18.43, "close": 18.46, "volume": 497.85, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 18.51, "high": 18.7, "low": 18.48, "close": 18.61, "volume": 623.46, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 18.66, "high": 18.82, "low": 18.42, "close": 18.46, "volume": 1555.91, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 18.41, "high": 18.64, "low": 18.38, "close": 18.47, "volume": 405.58, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 18.51, "high": 18.51, "low": 18.36, "close": 18.44, "volume": 189.49, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 18.49, "high": 18.51, "low": 18.41, "close": 18.41, "volume": 313.75, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 18.47, "high": 18.49, "low": 18.44, "close": 18.46, "volume": 125.99, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 18.41, "high": 18.43, "low": 18.17, "close": 18.22, "volume": 749.0, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 18.22, "high": 18.32, "low": 18.22, "close": 18.32, "volume": 127.12, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 18.26, "high": 18.29, "low": 18.18, "close": 18.22, "volume": 215.41, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 18.22, "high": 18.39, "low": 18.19, "close": 18.39, "volume": 120.34, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 18.4, "high": 18.4, "low": 18.29, "close": 18.4, "volume": 57.38, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 18.39, "high": 18.42, "low": 18.36, "close": 18.36, "volume": 61.11, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 18.42, "high": 18.44, "low": 18.32, "close": 18.44, "volume": 1046.25, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 18.45, "high": 18.65, "low": 18.45, "close": 18.61, "volume": 1844.48, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 18.59, "high": 18.69, "low": 18.51, "close": 18.61, "volume": 960.6, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 18.65, "high": 18.83, "low": 18.49, "close": 18.78, "volume": 3277.66, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 18.79, "high": 18.8, "low": 18.39, "close": 18.55, "volume": 725.13, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 18.53, "high": 18.67, "low": 18.3, "close": 18.38, "volume": 752.45, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 18.4, "high": 18.7, "low": 18.35, "close": 18.63, "volume": 2107.07, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 18.63, "high": 18.71, "low": 18.36, "close": 18.53, "volume": 1017.6, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 18.48, "high": 18.48, "low": 18.32, "close": 18.44, "volume": 555.95, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 18.4, "high": 18.43, "low": 18.2, "close": 18.21, "volume": 844.49, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 18.24, "high": 18.3, "low": 18.21, "close": 18.25, "volume": 203.54, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 18.29, "high": 18.32, "low": 18.0, "close": 18.07, "volume": 8697.25, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 18.01, "high": 18.21, "low": 18.01, "close": 18.06, "volume": 591.95, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 18.12, "high": 18.19, "low": 18.09, "close": 18.18, "volume": 101.87, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 18.17, "high": 18.27, "low": 18.13, "close": 18.23, "volume": 215.17, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 18.21, "high": 18.24, "low": 18.18, "close": 18.23, "volume": 243.52, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 18.18, "high": 18.32, "low": 18.16, "close": 18.32, "volume": 114.97, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 18.33, "high": 18.35, "low": 18.26, "close": 18.26, "volume": 74.54, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 18.3, "high": 18.32, "low": 17.92, "close": 18.22, "volume": 709.53, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 18.24, "high": 18.27, "low": 18.14, "close": 18.27, "volume": 289.56, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 18.25, "high": 18.5, "low": 18.24, "close": 18.31, "volume": 1492.63, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 18.32, "high": 18.4, "low": 18.19, "close": 18.32, "volume": 169.15, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 18.34, "high": 18.6, "low": 18.29, "close": 18.44, "volume": 565.62, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 18.41, "high": 18.73, "low": 18.39, "close": 18.71, "volume": 2107.95, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 18.73, "high": 18.93, "low": 18.68, "close": 18.72, "volume": 1509.63, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 18.7, "high": 18.84, "low": 18.65, "close": 18.66, "volume": 600.11, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 18.68, "high": 18.71, "low": 18.47, "close": 18.6, "volume": 1056.76, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 18.57, "high": 18.69, "low": 18.49, "close": 18.68, "volume": 137.6, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 18.69, "high": 18.69, "low": 18.44, "close": 18.53, "volume": 361.53, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 18.47, "high": 19.04, "low": 18.47, "close": 19.03, "volume": 1891.35, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 19.01, "high": 19.3, "low": 18.88, "close": 19.23, "volume": 1508.42, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 19.26, "high": 19.52, "low": 19.2, "close": 19.38, "volume": 3617.92, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 19.38, "high": 19.81, "low": 19.24, "close": 19.58, "volume": 3091.48, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 19.56, "high": 19.64, "low": 19.04, "close": 19.04, "volume": 1741.15, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 19.04, "high": 19.29, "low": 19.01, "close": 19.04, "volume": 1270.1, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 19.02, "high": 19.24, "low": 18.98, "close": 19.14, "volume": 756.16, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 19.21, "high": 19.28, "low": 18.98, "close": 19.1, "volume": 427.54, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 19.13, "high": 19.25, "low": 19.02, "close": 19.06, "volume": 558.17, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 19.1, "high": 19.1, "low": 18.92, "close": 18.93, "volume": 544.98, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 18.93, "high": 18.93, "low": 18.84, "close": 18.86, "volume": 468.71, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 18.83, "high": 19.02, "low": 18.82, "close": 18.93, "volume": 66.55, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 18.91, "high": 18.94, "low": 18.83, "close": 18.93, "volume": 288.52, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 18.88, "high": 19.26, "low": 18.86, "close": 19.26, "volume": 636.69, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 19.27, "high": 19.46, "low": 19.27, "close": 19.3, "volume": 1413.68, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 19.28, "high": 19.42, "low": 19.2, "close": 19.32, "volume": 2507.84, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 19.31, "high": 19.49, "low": 19.31, "close": 19.33, "volume": 690.62, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 19.3, "high": 19.41, "low": 19.22, "close": 19.37, "volume": 539.38, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 19.39, "high": 19.4, "low": 19.11, "close": 19.11, "volume": 814.78, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 19.1, "high": 19.16, "low": 18.97, "close": 19.07, "volume": 841.82, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 19.09, "high": 19.25, "low": 19.09, "close": 19.24, "volume": 1291.57, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 19.24, "high": 19.44, "low": 19.19, "close": 19.41, "volume": 760.31, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 19.42, "high": 19.46, "low": 19.31, "close": 19.31, "volume": 265.5, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 19.35, "high": 19.42, "low": 19.32, "close": 19.32, "volume": 49.93, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 19.31, "high": 19.51, "low": 19.31, "close": 19.36, "volume": 280.73, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 19.34, "high": 19.4, "low": 19.28, "close": 19.28, "volume": 157.7, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 19.27, "high": 19.27, "low": 19.05, "close": 19.1, "volume": 438.21, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 19.12, "high": 19.21, "low": 19.04, "close": 19.15, "volume": 475.88, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 19.14, "high": 19.14, "low": 18.79, "close": 18.86, "volume": 740.32, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 18.8, "high": 18.82, "low": 18.72, "close": 18.72, "volume": 469.67, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 18.77, "high": 18.86, "low": 18.75, "close": 18.81, "volume": 195.08, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 18.79, "high": 18.89, "low": 18.6, "close": 18.61, "volume": 1658.93, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 18.62, "high": 18.69, "low": 18.61, "close": 18.62, "volume": 273.88, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 18.68, "high": 18.71, "low": 18.64, "close": 18.71, "volume": 219.32, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 18.71, "high": 18.72, "low": 18.62, "close": 18.62, "volume": 92.66, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 18.61, "high": 18.72, "low": 18.58, "close": 18.72, "volume": 83.37, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 18.7, "high": 18.76, "low": 18.69, "close": 18.69, "volume": 1045.83, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 18.7, "high": 18.71, "low": 18.66, "close": 18.7, "volume": 349.22, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 18.71, "high": 18.73, "low": 18.62, "close": 18.62, "volume": 229.34, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 18.64, "high": 18.64, "low": 18.38, "close": 18.57, "volume": 924.66, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 18.54, "high": 18.54, "low": 18.43, "close": 18.43, "volume": 449.67, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 18.41, "high": 18.41, "low": 18.24, "close": 18.32, "volume": 775.66, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 18.32, "high": 18.42, "low": 18.31, "close": 18.4, "volume": 286.08, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 18.36, "high": 18.36, "low": 18.33, "close": 18.33, "volume": 31.63, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 18.34, "high": 18.34, "low": 18.21, "close": 18.27, "volume": 374.83, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 18.21, "high": 18.22, "low": 18.18, "close": 18.2, "volume": 512.44, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 18.16, "high": 18.16, "low": 17.96, "close": 18.15, "volume": 894.28, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 18.08, "high": 18.19, "low": 18.02, "close": 18.19, "volume": 279.26, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 18.22, "high": 18.22, "low": 17.75, "close": 17.75, "volume": 1582.14, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 17.74, "high": 17.9, "low": 17.66, "close": 17.88, "volume": 2013.43, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 17.9, "high": 17.92, "low": 17.86, "close": 17.86, "volume": 162.38, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 17.86, "high": 17.89, "low": 17.76, "close": 17.78, "volume": 232.19, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 17.77, "high": 17.89, "low": 17.76, "close": 17.83, "volume": 75.87, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 17.81, "high": 18.2, "low": 17.81, "close": 18.06, "volume": 2936.0, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 18.07, "high": 18.07, "low": 18.01, "close": 18.07, "volume": 244.0, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 18.06, "high": 18.19, "low": 17.87, "close": 18.19, "volume": 1150.75, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 18.17, "high": 18.17, "low": 17.84, "close": 17.97, "volume": 541.31, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 17.93, "high": 18.76, "low": 17.83, "close": 18.18, "volume": 9050.05, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 18.19, "high": 18.53, "low": 17.7, "close": 17.88, "volume": 3792.47, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 17.87, "high": 17.94, "low": 17.43, "close": 17.67, "volume": 2483.07, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 17.64, "high": 17.86, "low": 17.62, "close": 17.85, "volume": 861.44, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 17.87, "high": 17.93, "low": 17.69, "close": 17.79, "volume": 3032.16, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 17.78, "high": 17.93, "low": 17.77, "close": 17.92, "volume": 668.21, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 17.91, "high": 18.33, "low": 17.82, "close": 18.26, "volume": 1708.38, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 18.3, "high": 18.42, "low": 18.25, "close": 18.42, "volume": 1675.39, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 18.44, "high": 18.63, "low": 18.44, "close": 18.62, "volume": 724.41, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 18.6, "high": 18.74, "low": 18.6, "close": 18.69, "volume": 286.35, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 18.73, "high": 18.85, "low": 18.63, "close": 18.63, "volume": 887.12, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 18.63, "high": 18.66, "low": 18.58, "close": 18.65, "volume": 280.14, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 18.68, "high": 18.69, "low": 18.55, "close": 18.56, "volume": 192.23, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 18.62, "high": 18.74, "low": 18.5, "close": 18.54, "volume": 395.16, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 18.55, "high": 18.85, "low": 18.51, "close": 18.72, "volume": 1062.03, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 18.77, "high": 18.79, "low": 18.71, "close": 18.71, "volume": 168.82, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 18.75, "high": 18.79, "low": 18.54, "close": 18.54, "volume": 1515.27, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 18.53, "high": 18.59, "low": 18.16, "close": 18.25, "volume": 1460.49, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 18.31, "high": 18.39, "low": 18.14, "close": 18.26, "volume": 455.35, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 18.29, "high": 18.36, "low": 18.06, "close": 18.06, "volume": 676.06, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 18.08, "high": 18.48, "low": 18.05, "close": 18.44, "volume": 676.65, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 18.45, "high": 18.47, "low": 18.25, "close": 18.33, "volume": 484.38, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 18.3, "high": 18.44, "low": 18.3, "close": 18.44, "volume": 178.4, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 18.43, "high": 18.43, "low": 18.38, "close": 18.42, "volume": 316.15, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 18.36, "high": 18.41, "low": 18.33, "close": 18.41, "volume": 240.41, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 18.4, "high": 18.43, "low": 18.31, "close": 18.31, "volume": 449.86, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 18.31, "high": 18.33, "low": 18.21, "close": 18.21, "volume": 344.23, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 18.29, "high": 18.3, "low": 18.21, "close": 18.27, "volume": 59.74, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 18.25, "high": 18.25, "low": 18.05, "close": 18.05, "volume": 405.32, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 18.03, "high": 18.12, "low": 17.94, "close": 18.04, "volume": 990.0, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 18.05, "high": 18.19, "low": 17.89, "close": 18.14, "volume": 918.87, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 18.15, "high": 18.24, "low": 17.96, "close": 17.97, "volume": 1041.67, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 18.05, "high": 18.17, "low": 18.05, "close": 18.13, "volume": 504.13, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 18.14, "high": 18.54, "low": 18.14, "close": 18.54, "volume": 2057.46, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 18.56, "high": 18.7, "low": 18.46, "close": 18.52, "volume": 2059.36, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 18.59, "high": 18.72, "low": 18.55, "close": 18.72, "volume": 550.02, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 18.69, "high": 19.05, "low": 18.69, "close": 19.02, "volume": 1288.35, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 19.03, "high": 19.19, "low": 18.99, "close": 19.14, "volume": 731.77, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 19.19, "high": 19.25, "low": 19.06, "close": 19.15, "volume": 858.19, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 19.17, "high": 19.17, "low": 18.98, "close": 18.98, "volume": 378.91, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 18.97, "high": 19.11, "low": 18.94, "close": 19.11, "volume": 550.91, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 19.02, "high": 19.09, "low": 18.84, "close": 18.84, "volume": 818.46, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 18.88, "high": 19.3, "low": 18.65, "close": 19.3, "volume": 3245.69, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 19.3, "high": 19.36, "low": 18.98, "close": 19.09, "volume": 2854.89, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 19.13, "high": 19.67, "low": 19.11, "close": 19.42, "volume": 3879.71, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 19.49, "high": 19.49, "low": 19.05, "close": 19.05, "volume": 1777.89, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 19.06, "high": 19.18, "low": 18.95, "close": 19.02, "volume": 1561.42, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 19.01, "high": 19.08, "low": 18.92, "close": 19.07, "volume": 626.81, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 18.99, "high": 19.25, "low": 18.96, "close": 19.16, "volume": 657.34, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 19.16, "high": 19.24, "low": 19.13, "close": 19.21, "volume": 588.76, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 19.28, "high": 19.38, "low": 19.21, "close": 19.38, "volume": 476.79, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 19.35, "high": 19.4, "low": 19.29, "close": 19.38, "volume": 159.92, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 19.36, "high": 19.4, "low": 19.31, "close": 19.38, "volume": 220.19, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 19.42, "high": 19.42, "low": 19.29, "close": 19.39, "volume": 473.29, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 19.44, "high": 19.73, "low": 19.31, "close": 19.68, "volume": 7001.79, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 19.67, "high": 19.86, "low": 19.65, "close": 19.75, "volume": 4298.32, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 19.74, "high": 19.76, "low": 19.55, "close": 19.71, "volume": 8403.53, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 19.71, "high": 19.72, "low": 19.48, "close": 19.64, "volume": 1943.28, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 19.67, "high": 19.75, "low": 19.46, "close": 19.46, "volume": 3788.05, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 19.48, "high": 19.54, "low": 19.48, "close": 19.52, "volume": 249.97, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 19.55, "high": 19.59, "low": 19.48, "close": 19.59, "volume": 207.52, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 19.58, "high": 19.64, "low": 19.55, "close": 19.6, "volume": 199.02, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 19.51, "high": 19.51, "low": 19.29, "close": 19.34, "volume": 804.78, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 19.4, "high": 19.42, "low": 19.2, "close": 19.29, "volume": 526.21, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 19.31, "high": 19.37, "low": 19.3, "close": 19.34, "volume": 539.93, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 19.33, "high": 19.51, "low": 19.33, "close": 19.43, "volume": 589.16, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 19.42, "high": 19.42, "low": 19.33, "close": 19.33, "volume": 277.42, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 19.36, "high": 19.38, "low": 19.25, "close": 19.31, "volume": 169.0, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 19.34, "high": 19.44, "low": 19.25, "close": 19.33, "volume": 830.15, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 19.33, "high": 20.24, "low": 19.33, "close": 19.97, "volume": 8394.22, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 19.97, "high": 20.58, "low": 19.97, "close": 20.26, "volume": 6680.82, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 20.23, "high": 20.24, "low": 20.06, "close": 20.15, "volume": 2668.66, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 20.13, "high": 20.13, "low": 19.62, "close": 19.62, "volume": 3172.36, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 19.71, "high": 19.86, "low": 19.68, "close": 19.85, "volume": 2224.99, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 19.81, "high": 19.87, "low": 19.77, "close": 19.84, "volume": 1147.05, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 19.81, "high": 19.81, "low": 19.72, "close": 19.75, "volume": 195.62, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 19.73, "high": 19.85, "low": 19.58, "close": 19.8, "volume": 1721.31, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 19.8, "high": 19.8, "low": 19.33, "close": 19.61, "volume": 1770.51, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 19.59, "high": 19.74, "low": 19.41, "close": 19.54, "volume": 522.85, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 19.54, "high": 19.57, "low": 19.25, "close": 19.32, "volume": 1207.87, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 19.34, "high": 19.44, "low": 19.16, "close": 19.27, "volume": 839.59, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 19.29, "high": 19.45, "low": 19.29, "close": 19.4, "volume": 666.57, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 19.42, "high": 19.54, "low": 19.42, "close": 19.54, "volume": 43.98, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 19.5, "high": 19.5, "low": 19.33, "close": 19.39, "volume": 343.72, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 19.44, "high": 19.47, "low": 19.41, "close": 19.44, "volume": 155.37, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 19.45, "high": 19.61, "low": 19.44, "close": 19.5, "volume": 3248.58, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 19.51, "high": 19.55, "low": 19.35, "close": 19.53, "volume": 782.51, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 19.46, "high": 19.57, "low": 19.46, "close": 19.46, "volume": 353.07, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 19.47, "high": 19.48, "low": 19.44, "close": 19.48, "volume": 119.76, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 19.48, "high": 19.53, "low": 19.33, "close": 19.41, "volume": 556.49, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 19.41, "high": 19.41, "low": 19.29, "close": 19.29, "volume": 78.75, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 19.32, "high": 19.36, "low": 19.25, "close": 19.36, "volume": 79.67, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 19.27, "high": 19.44, "low": 19.22, "close": 19.4, "volume": 518.48, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 19.41, "high": 19.41, "low": 19.25, "close": 19.25, "volume": 294.76, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 19.25, "high": 19.3, "low": 18.99, "close": 19.15, "volume": 1345.46, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 19.13, "high": 19.19, "low": 19.07, "close": 19.12, "volume": 422.4, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 19.1, "high": 19.13, "low": 19.0, "close": 19.09, "volume": 632.69, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 19.09, "high": 19.09, "low": 18.87, "close": 18.96, "volume": 868.47, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 18.92, "high": 19.01, "low": 18.89, "close": 19.01, "volume": 514.6, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 18.99, "high": 19.02, "low": 18.89, "close": 18.89, "volume": 247.54, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 18.89, "high": 18.91, "low": 18.66, "close": 18.75, "volume": 1223.87, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 18.71, "high": 18.71, "low": 18.21, "close": 18.29, "volume": 1993.54, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 18.21, "high": 18.46, "low": 18.19, "close": 18.32, "volume": 1368.55, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 18.32, "high": 18.53, "low": 18.24, "close": 18.53, "volume": 343.55, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 18.49, "high": 18.64, "low": 18.49, "close": 18.57, "volume": 147.83, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 18.57, "high": 18.57, "low": 18.48, "close": 18.51, "volume": 429.33, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 18.51, "high": 18.51, "low": 18.39, "close": 18.49, "volume": 530.4, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 18.51, "high": 18.68, "low": 18.47, "close": 18.51, "volume": 1303.18, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 18.5, "high": 18.53, "low": 18.37, "close": 18.39, "volume": 1136.1, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 18.36, "high": 18.36, "low": 17.75, "close": 17.77, "volume": 3923.77, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 17.77, "high": 18.22, "low": 17.75, "close": 18.21, "volume": 1363.92, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 18.21, "high": 18.29, "low": 18.18, "close": 18.18, "volume": 979.66, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 18.19, "high": 18.4, "low": 18.19, "close": 18.26, "volume": 603.78, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 18.31, "high": 18.41, "low": 18.31, "close": 18.36, "volume": 364.67, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 18.35, "high": 18.36, "low": 18.21, "close": 18.35, "volume": 988.66, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 18.38, "high": 18.41, "low": 18.13, "close": 18.19, "volume": 428.11, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 18.21, "high": 18.21, "low": 17.97, "close": 18.11, "volume": 743.86, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 18.17, "high": 18.59, "low": 18.17, "close": 18.59, "volume": 935.82, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 18.56, "high": 18.64, "low": 18.34, "close": 18.36, "volume": 910.73, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 18.44, "high": 18.45, "low": 18.43, "close": 18.43, "volume": 321.31, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 18.49, "high": 18.56, "low": 18.48, "close": 18.48, "volume": 424.45, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 18.58, "high": 18.79, "low": 18.58, "close": 18.79, "volume": 272.46, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 18.77, "high": 18.85, "low": 18.59, "close": 18.6, "volume": 717.57, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 18.62, "high": 18.66, "low": 18.24, "close": 18.28, "volume": 3309.07, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 18.27, "high": 18.27, "low": 17.73, "close": 17.95, "volume": 3848.21, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 17.94, "high": 18.09, "low": 17.94, "close": 18.01, "volume": 392.67, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 18.07, "high": 18.15, "low": 17.76, "close": 17.76, "volume": 800.8, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 17.75, "high": 18.05, "low": 17.67, "close": 17.93, "volume": 742.75, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 17.89, "high": 17.95, "low": 17.38, "close": 17.47, "volume": 8701.54, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 17.48, "high": 17.63, "low": 17.19, "close": 17.26, "volume": 10802.2, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 17.21, "high": 17.41, "low": 16.88, "close": 16.93, "volume": 7474.08, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 16.91, "high": 16.97, "low": 16.16, "close": 16.36, "volume": 12682.82, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 16.35, "high": 16.75, "low": 16.15, "close": 16.66, "volume": 3567.57, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 16.62, "high": 16.91, "low": 16.62, "close": 16.84, "volume": 3442.28, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 16.79, "high": 16.93, "low": 16.69, "close": 16.78, "volume": 1529.57, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 16.75, "high": 16.86, "low": 16.67, "close": 16.74, "volume": 3699.65, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 16.71, "high": 16.74, "low": 16.57, "close": 16.6, "volume": 1023.43, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 16.62, "high": 16.71, "low": 16.47, "close": 16.57, "volume": 758.7, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 16.53, "high": 16.86, "low": 16.53, "close": 16.83, "volume": 2406.51, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 16.85, "high": 16.95, "low": 16.65, "close": 16.68, "volume": 1422.54, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 16.67, "high": 16.8, "low": 16.25, "close": 16.49, "volume": 3632.7, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 16.46, "high": 16.63, "low": 16.27, "close": 16.63, "volume": 1768.49, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 16.59, "high": 17.93, "low": 16.59, "close": 17.41, "volume": 16565.68, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 17.5, "high": 17.54, "low": 16.45, "close": 16.45, "volume": 9393.35, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 16.45, "high": 16.62, "low": 15.45, "close": 16.04, "volume": 36739.47, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 15.91, "high": 16.09, "low": 14.82, "close": 15.9, "volume": 42861.35, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 15.8, "high": 18.29, "low": 15.31, "close": 15.72, "volume": 31232.62, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 15.68, "high": 15.98, "low": 15.59, "close": 15.88, "volume": 6218.67, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 15.87, "high": 15.96, "low": 15.7, "close": 15.78, "volume": 900.23, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 15.7, "high": 16.22, "low": 15.64, "close": 16.01, "volume": 6483.25, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 15.98, "high": 16.12, "low": 15.58, "close": 15.58, "volume": 4402.37, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 15.6, "high": 15.84, "low": 15.52, "close": 15.55, "volume": 2186.53, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 15.54, "high": 15.72, "low": 15.13, "close": 15.13, "volume": 2969.87, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 15.15, "high": 15.49, "low": 15.02, "close": 15.47, "volume": 2352.19, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 15.46, "high": 15.5, "low": 15.26, "close": 15.35, "volume": 1227.94, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 15.27, "high": 15.68, "low": 15.15, "close": 15.36, "volume": 2765.82, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 15.43, "high": 15.88, "low": 15.41, "close": 15.52, "volume": 4709.9, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 15.51, "high": 15.65, "low": 15.35, "close": 15.41, "volume": 4942.69, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 15.36, "high": 15.44, "low": 15.02, "close": 15.19, "volume": 7606.91, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 15.15, "high": 15.24, "low": 14.57, "close": 14.77, "volume": 12180.92, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 14.79, "high": 14.95, "low": 14.24, "close": 14.46, "volume": 11208.85, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 14.48, "high": 14.89, "low": 14.35, "close": 14.81, "volume": 5613.38, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 14.79, "high": 14.92, "low": 14.53, "close": 14.63, "volume": 11302.53, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 14.65, "high": 14.68, "low": 14.25, "close": 14.36, "volume": 12191.85, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 14.37, "high": 14.53, "low": 13.9, "close": 14.34, "volume": 14372.96, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 14.29, "high": 14.52, "low": 13.8, "close": 13.91, "volume": 8256.38, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 13.86, "high": 14.17, "low": 13.64, "close": 13.68, "volume": 5982.0, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 13.68, "high": 13.84, "low": 13.4, "close": 13.63, "volume": 6176.38, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 13.52, "high": 13.52, "low": 12.71, "close": 12.91, "volume": 3597.07, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 12.96, "high": 13.3, "low": 12.96, "close": 13.1, "volume": 1806.89, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 13.07, "high": 13.29, "low": 12.81, "close": 13.05, "volume": 3072.74, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 13.04, "high": 13.04, "low": 12.02, "close": 12.41, "volume": 5752.45, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 12.34, "high": 13.26, "low": 12.22, "close": 12.85, "volume": 17534.07, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 12.81, "high": 13.01, "low": 12.62, "close": 12.89, "volume": 3096.39, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 12.75, "high": 13.39, "low": 12.75, "close": 13.14, "volume": 1657.2, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 13.38, "high": 13.51, "low": 13.03, "close": 13.03, "volume": 803.2, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 13.04, "high": 13.17, "low": 13.0, "close": 13.05, "volume": 370.97, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 13.26, "high": 13.77, "low": 13.26, "close": 13.57, "volume": 474.77, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 13.47, "high": 13.74, "low": 13.39, "close": 13.66, "volume": 774.36, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 13.69, "high": 14.3, "low": 13.54, "close": 14.14, "volume": 5015.52, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 14.13, "high": 14.5, "low": 14.1, "close": 14.37, "volume": 2614.27, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 14.4, "high": 14.68, "low": 14.32, "close": 14.32, "volume": 1772.96, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 14.37, "high": 14.44, "low": 14.04, "close": 14.32, "volume": 2636.26, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 14.28, "high": 14.34, "low": 14.08, "close": 14.16, "volume": 1697.3, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 14.12, "high": 14.2, "low": 13.88, "close": 13.94, "volume": 2301.46, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 13.98, "high": 14.27, "low": 13.85, "close": 14.13, "volume": 12553.69, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 14.15, "high": 14.6, "low": 14.13, "close": 14.37, "volume": 17265.0, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 14.35, "high": 15.48, "low": 14.28, "close": 15.4, "volume": 8982.3, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 15.41, "high": 15.53, "low": 15.15, "close": 15.53, "volume": 13581.21, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 15.51, "high": 15.82, "low": 15.41, "close": 15.62, "volume": 5423.24, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 15.57, "high": 15.91, "low": 15.45, "close": 15.77, "volume": 1432.1, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 15.76, "high": 15.8, "low": 15.06, "close": 15.24, "volume": 2242.74, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 15.26, "high": 15.48, "low": 15.16, "close": 15.35, "volume": 4741.06, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 15.38, "high": 20.37, "low": 15.31, "close": 15.49, "volume": 7901.4, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 15.47, "high": 15.73, "low": 15.33, "close": 15.66, "volume": 1015.05, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 15.6, "high": 15.62, "low": 15.34, "close": 15.36, "volume": 506.49, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 15.41, "high": 15.56, "low": 15.34, "close": 15.48, "volume": 175.93, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 15.5, "high": 15.53, "low": 15.27, "close": 15.4, "volume": 222.84, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 15.39, "high": 15.45, "low": 15.08, "close": 15.33, "volume": 426.13, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 15.37, "high": 15.4, "low": 14.89, "close": 14.95, "volume": 433.77, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 14.87, "high": 15.04, "low": 14.79, "close": 14.96, "volume": 282.4, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 14.9, "high": 14.9, "low": 14.69, "close": 14.81, "volume": 1386.47, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 14.81, "high": 14.81, "low": 14.6, "close": 14.64, "volume": 300.09, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 14.85, "high": 15.08, "low": 14.85, "close": 15.0, "volume": 165.69, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 15.04, "high": 15.06, "low": 14.86, "close": 14.94, "volume": 199.85, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 14.86, "high": 15.08, "low": 14.79, "close": 14.92, "volume": 105.22, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 14.91, "high": 15.08, "low": 14.83, "close": 15.08, "volume": 137.69, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 14.93, "high": 14.98, "low": 14.89, "close": 14.96, "volume": 238.59, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 14.91, "high": 14.91, "low": 14.77, "close": 14.77, "volume": 57.45, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 14.9, "high": 15.01, "low": 14.9, "close": 15.01, "volume": 295.59, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 14.86, "high": 14.91, "low": 14.8, "close": 14.91, "volume": 200.47, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 15.04, "high": 15.1, "low": 14.81, "close": 14.81, "volume": 173.32, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 14.79, "high": 14.81, "low": 13.76, "close": 14.22, "volume": 2492.11, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 14.21, "high": 14.31, "low": 14.01, "close": 14.13, "volume": 1106.49, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 14.08, "high": 14.13, "low": 13.85, "close": 13.9, "volume": 761.16, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 13.91, "high": 13.97, "low": 13.59, "close": 13.82, "volume": 717.39, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 13.81, "high": 13.94, "low": 13.77, "close": 13.82, "volume": 487.28, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 13.75, "high": 13.93, "low": 13.67, "close": 13.93, "volume": 818.91, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 13.92, "high": 13.92, "low": 13.67, "close": 13.71, "volume": 226.29, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 13.73, "high": 13.93, "low": 13.73, "close": 13.8, "volume": 737.93, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 13.82, "high": 14.0, "low": 13.82, "close": 13.97, "volume": 1726.54, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 13.98, "high": 14.13, "low": 13.89, "close": 14.11, "volume": 662.23, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 14.12, "high": 14.12, "low": 13.72, "close": 13.74, "volume": 219.5, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 13.75, "high": 13.77, "low": 13.66, "close": 13.77, "volume": 163.05, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 13.69, "high": 13.84, "low": 13.69, "close": 13.78, "volume": 54.21, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 13.72, "high": 13.72, "low": 13.5, "close": 13.61, "volume": 535.67, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 13.61, "high": 13.61, "low": 13.23, "close": 13.29, "volume": 1533.54, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 13.22, "high": 13.22, "low": 12.9, "close": 13.02, "volume": 1866.11, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 12.99, "high": 13.29, "low": 12.99, "close": 13.28, "volume": 1591.99, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 13.28, "high": 13.56, "low": 13.28, "close": 13.38, "volume": 1405.56, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 13.43, "high": 13.43, "low": 13.2, "close": 13.31, "volume": 413.13, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 13.29, "high": 13.39, "low": 13.23, "close": 13.3, "volume": 1367.46, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 13.28, "high": 13.52, "low": 13.24, "close": 13.24, "volume": 1682.06, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 13.32, "high": 13.37, "low": 13.24, "close": 13.35, "volume": 164.62, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 13.37, "high": 13.39, "low": 13.27, "close": 13.3, "volume": 456.88, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 13.28, "high": 13.31, "low": 13.17, "close": 13.31, "volume": 113.28, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 13.26, "high": 13.4, "low": 13.16, "close": 13.35, "volume": 210.59, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 13.4, "high": 13.44, "low": 13.39, "close": 13.44, "volume": 128.34, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 13.36, "high": 13.45, "low": 13.3, "close": 13.41, "volume": 949.7, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 13.38, "high": 13.39, "low": 13.31, "close": 13.39, "volume": 246.46, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 13.37, "high": 13.37, "low": 13.29, "close": 13.35, "volume": 213.01, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 13.31, "high": 13.35, "low": 13.31, "close": 13.33, "volume": 875.04, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 13.29, "high": 13.34, "low": 13.27, "close": 13.27, "volume": 80.54, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 13.31, "high": 13.31, "low": 13.23, "close": 13.23, "volume": 152.46, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 13.25, "high": 13.31, "low": 13.25, "close": 13.31, "volume": 91.32, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 13.26, "high": 13.26, "low": 13.0, "close": 13.1, "volume": 1413.63, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 13.08, "high": 13.21, "low": 13.02, "close": 13.21, "volume": 1827.69, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 13.23, "high": 13.24, "low": 13.14, "close": 13.24, "volume": 937.66, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 13.22, "high": 13.31, "low": 13.21, "close": 13.3, "volume": 299.41, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 13.25, "high": 13.32, "low": 13.2, "close": 13.32, "volume": 71.24, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 13.33, "high": 13.33, "low": 13.19, "close": 13.19, "volume": 577.29, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 13.22, "high": 13.3, "low": 13.22, "close": 13.26, "volume": 1899.62, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 13.26, "high": 13.26, "low": 12.97, "close": 13.06, "volume": 472.07, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 12.95, "high": 13.06, "low": 12.82, "close": 13.0, "volume": 1561.77, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 12.98, "high": 12.98, "low": 12.75, "close": 12.76, "volume": 587.96, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 12.7, "high": 12.84, "low": 12.69, "close": 12.79, "volume": 611.68, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 12.84, "high": 12.98, "low": 12.77, "close": 12.98, "volume": 315.38, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 12.94, "high": 13.06, "low": 12.93, "close": 13.0, "volume": 298.47, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 13.01, "high": 13.01, "low": 12.98, "close": 12.98, "volume": 75.18, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 12.99, "high": 13.32, "low": 12.99, "close": 13.18, "volume": 3337.45, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 13.3, "high": 13.34, "low": 13.09, "close": 13.13, "volume": 349.0, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 13.16, "high": 13.21, "low": 13.09, "close": 13.14, "volume": 309.63, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 13.16, "high": 13.24, "low": 13.16, "close": 13.24, "volume": 216.54, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 13.16, "high": 13.16, "low": 13.01, "close": 13.1, "volume": 132.37, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 13.04, "high": 13.07, "low": 12.96, "close": 12.97, "volume": 474.33, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 13.02, "high": 13.06, "low": 12.98, "close": 13.0, "volume": 190.64, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 13.02, "high": 13.24, "low": 12.9, "close": 12.9, "volume": 2323.34, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 12.92, "high": 13.06, "low": 12.73, "close": 12.9, "volume": 1409.45, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 12.9, "high": 13.05, "low": 12.85, "close": 12.98, "volume": 1098.0, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 12.98, "high": 13.15, "low": 12.78, "close": 13.0, "volume": 4439.57, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 13.0, "high": 13.1, "low": 12.48, "close": 12.72, "volume": 3180.57, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 12.7, "high": 12.77, "low": 12.3, "close": 12.46, "volume": 1544.59, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 12.44, "high": 12.48, "low": 12.21, "close": 12.32, "volume": 1531.8, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 12.3, "high": 12.36, "low": 12.27, "close": 12.32, "volume": 874.07, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 12.31, "high": 12.35, "low": 12.09, "close": 12.2, "volume": 1168.27, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 12.23, "high": 12.23, "low": 12.05, "close": 12.16, "volume": 1682.45, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 12.19, "high": 12.84, "low": 12.16, "close": 12.8, "volume": 1481.1, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 12.77, "high": 13.31, "low": 12.76, "close": 13.16, "volume": 3816.0, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 13.16, "high": 13.48, "low": 13.15, "close": 13.36, "volume": 4434.03, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 13.35, "high": 13.44, "low": 13.15, "close": 13.42, "volume": 3127.38, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 13.36, "high": 13.54, "low": 13.29, "close": 13.51, "volume": 594.71, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 13.5, "high": 13.5, "low": 13.33, "close": 13.35, "volume": 944.15, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 13.35, "high": 13.4, "low": 13.26, "close": 13.34, "volume": 471.61, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 13.34, "high": 13.59, "low": 13.11, "close": 13.22, "volume": 1444.41, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 13.21, "high": 13.33, "low": 12.97, "close": 13.16, "volume": 1773.5, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 13.2, "high": 13.2, "low": 13.01, "close": 13.13, "volume": 657.18, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 13.13, "high": 13.16, "low": 12.81, "close": 12.95, "volume": 865.53, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 12.97, "high": 13.08, "low": 12.94, "close": 13.07, "volume": 587.47, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 13.08, "high": 13.17, "low": 13.02, "close": 13.12, "volume": 558.72, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 13.13, "high": 13.15, "low": 12.82, "close": 12.86, "volume": 1727.18, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 12.87, "high": 13.02, "low": 12.83, "close": 12.97, "volume": 1089.21, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 12.95, "high": 13.03, "low": 12.93, "close": 12.98, "volume": 447.03, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 12.97, "high": 13.01, "low": 12.93, "close": 13.01, "volume": 1187.93, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 13.0, "high": 13.16, "low": 12.99, "close": 13.13, "volume": 1510.33, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 13.11, "high": 13.26, "low": 13.03, "close": 13.03, "volume": 983.42, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 13.08, "high": 13.31, "low": 13.08, "close": 13.21, "volume": 299.3, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 13.31, "high": 13.38, "low": 13.29, "close": 13.33, "volume": 312.57, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 13.39, "high": 13.39, "low": 13.28, "close": 13.31, "volume": 164.16, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 13.27, "high": 13.27, "low": 13.22, "close": 13.22, "volume": 420.0, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 13.22, "high": 13.22, "low": 13.08, "close": 13.08, "volume": 236.84, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 13.11, "high": 13.15, "low": 13.11, "close": 13.13, "volume": 529.37, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 13.24, "high": 13.34, "low": 13.24, "close": 13.32, "volume": 318.39, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 13.34, "high": 13.38, "low": 13.29, "close": 13.38, "volume": 115.43, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 13.39, "high": 13.43, "low": 13.3, "close": 13.34, "volume": 380.95, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 13.35, "high": 13.43, "low": 13.35, "close": 13.42, "volume": 806.47, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 13.44, "high": 13.48, "low": 13.32, "close": 13.35, "volume": 376.56, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 13.34, "high": 13.49, "low": 13.34, "close": 13.46, "volume": 1389.76, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 13.5, "high": 13.62, "low": 13.43, "close": 13.51, "volume": 570.22, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 13.57, "high": 13.57, "low": 13.4, "close": 13.47, "volume": 242.4, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 13.48, "high": 13.7, "low": 13.44, "close": 13.56, "volume": 1814.64, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 13.56, "high": 13.83, "low": 13.52, "close": 13.83, "volume": 1836.15, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 13.83, "high": 14.0, "low": 13.77, "close": 14.0, "volume": 2675.66, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 13.95, "high": 13.95, "low": 13.35, "close": 13.52, "volume": 3187.25, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 13.39, "high": 13.66, "low": 13.35, "close": 13.62, "volume": 2058.14, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 13.64, "high": 13.64, "low": 13.47, "close": 13.54, "volume": 713.87, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 13.56, "high": 13.56, "low": 13.44, "close": 13.47, "volume": 105.18, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 13.47, "high": 13.5, "low": 13.46, "close": 13.49, "volume": 195.05, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 13.47, "high": 13.53, "low": 13.44, "close": 13.51, "volume": 1190.4, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 13.51, "high": 13.52, "low": 13.42, "close": 13.42, "volume": 960.08, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 13.41, "high": 13.54, "low": 13.41, "close": 13.53, "volume": 1427.83, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 13.56, "high": 13.61, "low": 13.55, "close": 13.57, "volume": 448.69, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 13.6, "high": 13.69, "low": 13.6, "close": 13.69, "volume": 658.92, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 13.67, "high": 13.69, "low": 13.56, "close": 13.67, "volume": 1422.1, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 13.63, "high": 13.64, "low": 13.58, "close": 13.58, "volume": 906.28, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 13.57, "high": 13.61, "low": 13.47, "close": 13.57, "volume": 465.32, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 13.59, "high": 13.59, "low": 13.44, "close": 13.44, "volume": 182.31, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 13.39, "high": 13.44, "low": 13.22, "close": 13.28, "volume": 1172.06, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 13.3, "high": 13.3, "low": 13.22, "close": 13.27, "volume": 109.48, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 3.0, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 13.23, "high": 13.23, "low": 13.18, "close": 13.2, "volume": 10.09, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 13.16, "high": 13.25, "low": 13.0, "close": 13.07, "volume": 930.36, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 13.07, "high": 13.18, "low": 13.03, "close": 13.03, "volume": 616.53, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 13.01, "high": 13.09, "low": 12.9, "close": 13.05, "volume": 2464.58, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 13.06, "high": 13.12, "low": 12.95, "close": 13.0, "volume": 1447.93, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 12.91, "high": 13.06, "low": 12.83, "close": 13.06, "volume": 1529.46, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 13.05, "high": 13.13, "low": 13.04, "close": 13.1, "volume": 913.24, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 13.11, "high": 13.12, "low": 13.04, "close": 13.04, "volume": 250.43, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 13.02, "high": 13.09, "low": 13.02, "close": 13.07, "volume": 174.53, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 13.04, "high": 13.09, "low": 13.04, "close": 13.09, "volume": 6.05, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 13.1, "high": 13.1, "low": 12.99, "close": 12.99, "volume": 411.95, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 12.99, "high": 13.06, "low": 12.98, "close": 13.06, "volume": 848.25, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 13.1, "high": 13.12, "low": 13.03, "close": 13.06, "volume": 407.52, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 13.06, "high": 13.12, "low": 13.06, "close": 13.09, "volume": 378.87, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 13.12, "high": 13.24, "low": 13.12, "close": 13.17, "volume": 1410.38, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 13.15, "high": 13.26, "low": 13.11, "close": 13.11, "volume": 2409.29, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 13.15, "high": 13.2, "low": 13.11, "close": 13.11, "volume": 3241.4, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 13.1, "high": 13.23, "low": 12.95, "close": 13.13, "volume": 490.76, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 13.17, "high": 13.32, "low": 13.17, "close": 13.22, "volume": 1289.86, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 13.24, "high": 13.24, "low": 13.11, "close": 13.11, "volume": 325.68, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 13.18, "high": 13.19, "low": 13.13, "close": 13.19, "volume": 122.95, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 13.19, "high": 13.21, "low": 13.13, "close": 13.13, "volume": 298.94, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 13.1, "high": 13.1, "low": 12.98, "close": 13.01, "volume": 329.83, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 13.04, "high": 13.05, "low": 13.04, "close": 13.05, "volume": 145.22, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 13.09, "high": 13.12, "low": 13.05, "close": 13.05, "volume": 312.53, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 13.05, "high": 13.05, "low": 12.97, "close": 13.05, "volume": 712.52, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 13.06, "high": 13.06, "low": 12.91, "close": 12.91, "volume": 501.26, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 12.88, "high": 12.88, "low": 12.66, "close": 12.78, "volume": 3380.29, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 12.76, "high": 13.02, "low": 12.76, "close": 12.81, "volume": 1342.49, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 12.82, "high": 13.01, "low": 12.82, "close": 13.0, "volume": 541.76, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 12.98, "high": 13.05, "low": 12.94, "close": 13.03, "volume": 639.79, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 13.06, "high": 13.06, "low": 13.03, "close": 13.03, "volume": 521.57, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 13.05, "high": 13.05, "low": 13.01, "close": 13.03, "volume": 815.31, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 13.0, "high": 13.02, "low": 12.99, "close": 12.99, "volume": 365.06, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 13.0, "high": 13.03, "low": 12.97, "close": 12.98, "volume": 214.56, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 13.01, "high": 13.02, "low": 13.01, "close": 13.01, "volume": 76.96, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 12.97, "high": 13.0, "low": 12.89, "close": 12.89, "volume": 2210.2, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 13.01, "high": 13.17, "low": 13.01, "close": 13.17, "volume": 845.96, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 13.16, "high": 13.16, "low": 13.09, "close": 13.09, "volume": 310.73, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 13.15, "high": 13.27, "low": 13.1, "close": 13.24, "volume": 501.5, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 13.25, "high": 13.27, "low": 13.23, "close": 13.24, "volume": 142.18, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 13.16, "high": 13.24, "low": 13.16, "close": 13.19, "volume": 1174.05, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 13.22, "high": 13.28, "low": 13.17, "close": 13.21, "volume": 2208.59, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 13.21, "high": 13.21, "low": 13.14, "close": 13.18, "volume": 327.96, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 13.18, "high": 13.18, "low": 13.14, "close": 13.15, "volume": 257.05, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 13.09, "high": 13.09, "low": 13.03, "close": 13.04, "volume": 111.29, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 13.04, "high": 13.04, "low": 13.04, "close": 13.04, "volume": 0.0, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 13.17, "high": 13.19, "low": 13.14, "close": 13.14, "volume": 364.32, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 13.14, "high": 13.14, "low": 13.14, "close": 13.14, "volume": 0.0, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 13.22, "high": 13.22, "low": 13.17, "close": 13.17, "volume": 342.98, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 13.2, "high": 13.2, "low": 13.17, "close": 13.17, "volume": 200.37, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 13.15, "high": 13.21, "low": 13.09, "close": 13.09, "volume": 317.65, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 13.07, "high": 13.14, "low": 13.07, "close": 13.14, "volume": 102.8, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 13.13, "high": 13.19, "low": 13.1, "close": 13.1, "volume": 826.45, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 13.1, "high": 13.1, "low": 12.95, "close": 12.95, "volume": 307.76, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 12.99, "high": 12.99, "low": 12.92, "close": 12.92, "volume": 82.95, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 12.96, "high": 12.96, "low": 12.91, "close": 12.91, "volume": 396.68, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 12.96, "high": 12.96, "low": 12.91, "close": 12.95, "volume": 347.28, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 12.95, "high": 12.95, "low": 12.93, "close": 12.93, "volume": 17.22, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 12.91, "high": 12.93, "low": 12.91, "close": 12.92, "volume": 96.4, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 12.94, "high": 13.01, "low": 12.93, "close": 13.01, "volume": 147.48, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 12.94, "high": 12.94, "low": 12.83, "close": 12.88, "volume": 176.75, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 12.86, "high": 12.92, "low": 12.85, "close": 12.85, "volume": 191.65, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 12.88, "high": 12.88, "low": 12.73, "close": 12.83, "volume": 1835.1, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 12.84, "high": 12.86, "low": 12.82, "close": 12.83, "volume": 210.47, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 12.8, "high": 12.8, "low": 12.77, "close": 12.77, "volume": 199.68, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 12.68, "high": 12.68, "low": 12.52, "close": 12.62, "volume": 1946.8, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 12.61, "high": 12.62, "low": 12.59, "close": 12.62, "volume": 121.25, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 12.68, "high": 12.7, "low": 12.65, "close": 12.7, "volume": 495.81, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 12.67, "high": 12.67, "low": 12.64, "close": 12.67, "volume": 227.08, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 12.74, "high": 12.78, "low": 12.74, "close": 12.78, "volume": 909.45, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 12.76, "high": 12.76, "low": 12.72, "close": 12.73, "volume": 437.81, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 12.73, "high": 12.77, "low": 12.72, "close": 12.77, "volume": 467.74, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 12.78, "high": 12.78, "low": 12.78, "close": 12.78, "volume": 50.31, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 12.74, "high": 12.75, "low": 12.7, "close": 12.75, "volume": 152.96, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 12.76, "high": 12.76, "low": 12.7, "close": 12.74, "volume": 477.24, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 12.77, "high": 12.87, "low": 12.77, "close": 12.82, "volume": 1314.27, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 12.85, "high": 12.9, "low": 12.81, "close": 12.9, "volume": 405.31, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 12.89, "high": 12.89, "low": 12.8, "close": 12.81, "volume": 290.05, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 12.83, "high": 12.83, "low": 12.83, "close": 12.83, "volume": 62.99, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 12.83, "high": 12.84, "low": 12.83, "close": 12.84, "volume": 86.25, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 12.81, "high": 12.81, "low": 12.8, "close": 12.8, "volume": 66.22, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 12.81, "high": 12.85, "low": 12.77, "close": 12.85, "volume": 1846.9, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 12.89, "high": 12.96, "low": 12.89, "close": 12.93, "volume": 863.59, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 12.95, "high": 12.95, "low": 12.88, "close": 12.88, "volume": 170.36, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 12.87, "high": 12.98, "low": 12.87, "close": 12.98, "volume": 80.44, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 13.03, "high": 13.03, "low": 13.03, "close": 13.03, "volume": 114.62, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 12.93, "high": 12.97, "low": 12.91, "close": 12.94, "volume": 27.34, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 12.95, "high": 12.96, "low": 12.95, "close": 12.96, "volume": 197.93, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 12.98, "high": 13.1, "low": 12.98, "close": 13.1, "volume": 242.65, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 13.03, "high": 13.03, "low": 13.01, "close": 13.01, "volume": 158.46, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 13.01, "high": 13.01, "low": 13.01, "close": 13.01, "volume": 0.0, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 13.0, "high": 13.04, "low": 13.0, "close": 13.04, "volume": 220.93, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 13.02, "high": 13.02, "low": 12.76, "close": 12.84, "volume": 1252.72, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 12.83, "high": 12.86, "low": 12.82, "close": 12.83, "volume": 575.15, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 12.85, "high": 12.86, "low": 12.83, "close": 12.86, "volume": 197.08, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 12.81, "high": 12.85, "low": 12.62, "close": 12.64, "volume": 459.34, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 12.6, "high": 12.67, "low": 12.55, "close": 12.66, "volume": 883.74, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 12.67, "high": 12.67, "low": 12.67, "close": 12.67, "volume": 73.83, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 12.79, "high": 12.81, "low": 12.72, "close": 12.72, "volume": 452.43, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 12.7, "high": 12.76, "low": 12.7, "close": 12.72, "volume": 312.33, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 12.72, "high": 12.72, "low": 12.65, "close": 12.65, "volume": 304.38, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 12.68, "high": 12.68, "low": 12.51, "close": 12.51, "volume": 408.66, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 12.51, "high": 12.6, "low": 12.46, "close": 12.58, "volume": 618.88, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 12.58, "high": 12.58, "low": 12.51, "close": 12.55, "volume": 404.71, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 12.52, "high": 12.52, "low": 12.38, "close": 12.44, "volume": 833.49, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 12.46, "high": 12.46, "low": 12.13, "close": 12.15, "volume": 1357.56, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 12.15, "high": 12.3, "low": 12.1, "close": 12.23, "volume": 658.65, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 12.16, "high": 12.21, "low": 12.15, "close": 12.18, "volume": 825.78, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 12.17, "high": 12.18, "low": 11.99, "close": 12.11, "volume": 1296.55, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 12.08, "high": 12.14, "low": 11.95, "close": 11.97, "volume": 1790.32, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 11.94, "high": 11.94, "low": 11.73, "close": 11.86, "volume": 1886.07, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 11.82, "high": 11.89, "low": 11.77, "close": 11.87, "volume": 1037.68, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 11.88, "high": 11.97, "low": 11.87, "close": 11.89, "volume": 539.22, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 11.95, "high": 12.05, "low": 11.93, "close": 12.03, "volume": 675.07, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 12.04, "high": 12.11, "low": 11.97, "close": 11.98, "volume": 859.98, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 11.96, "high": 11.96, "low": 11.85, "close": 11.91, "volume": 328.24, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 11.9, "high": 11.9, "low": 11.87, "close": 11.87, "volume": 160.69, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 11.84, "high": 11.99, "low": 11.8, "close": 11.99, "volume": 1751.78, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 11.98, "high": 11.98, "low": 11.9, "close": 11.97, "volume": 452.19, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 11.94, "high": 11.94, "low": 11.92, "close": 11.92, "volume": 203.57, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 11.86, "high": 11.91, "low": 11.84, "close": 11.91, "volume": 620.44, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 11.94, "high": 12.08, "low": 11.94, "close": 12.02, "volume": 896.09, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 12.02, "high": 12.08, "low": 11.99, "close": 12.05, "volume": 891.78, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 12.04, "high": 12.07, "low": 12.04, "close": 12.04, "volume": 319.64, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 12.04, "high": 12.04, "low": 11.74, "close": 11.9, "volume": 1239.03, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 11.92, "high": 11.92, "low": 11.81, "close": 11.83, "volume": 745.75, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 11.81, "high": 11.81, "low": 11.69, "close": 11.8, "volume": 276.55, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 11.84, "high": 11.84, "low": 11.57, "close": 11.72, "volume": 1488.91, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 11.76, "high": 11.99, "low": 11.76, "close": 11.89, "volume": 1906.15, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 11.91, "high": 11.91, "low": 11.69, "close": 11.75, "volume": 1429.2, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 11.75, "high": 11.91, "low": 11.75, "close": 11.8, "volume": 1553.52, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 11.82, "high": 11.91, "low": 11.81, "close": 11.81, "volume": 838.57, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 11.79, "high": 12.02, "low": 11.79, "close": 11.95, "volume": 898.61, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 11.94, "high": 11.94, "low": 11.85, "close": 11.85, "volume": 366.91, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 11.83, "high": 11.86, "low": 11.78, "close": 11.86, "volume": 311.1, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 11.89, "high": 11.91, "low": 11.88, "close": 11.89, "volume": 121.59, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 11.88, "high": 11.88, "low": 11.82, "close": 11.83, "volume": 423.68, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 11.86, "high": 11.9, "low": 11.76, "close": 11.79, "volume": 2617.58, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 11.77, "high": 11.79, "low": 11.53, "close": 11.53, "volume": 1509.94, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 11.56, "high": 11.62, "low": 11.5, "close": 11.62, "volume": 342.86, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 11.62, "high": 11.62, "low": 11.54, "close": 11.58, "volume": 395.79, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 11.6, "high": 11.6, "low": 11.46, "close": 11.49, "volume": 898.04, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 11.48, "high": 11.62, "low": 11.46, "close": 11.62, "volume": 302.56, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 11.6, "high": 11.6, "low": 11.52, "close": 11.55, "volume": 563.25, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 11.59, "high": 11.69, "low": 11.56, "close": 11.69, "volume": 434.5, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 11.67, "high": 12.3, "low": 11.67, "close": 12.25, "volume": 7530.41, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 12.21, "high": 12.36, "low": 12.19, "close": 12.36, "volume": 910.9, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 12.32, "high": 12.35, "low": 12.26, "close": 12.33, "volume": 1908.42, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 12.31, "high": 12.35, "low": 12.26, "close": 12.26, "volume": 415.14, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 12.27, "high": 12.27, "low": 12.18, "close": 12.19, "volume": 249.36, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 12.15, "high": 12.23, "low": 12.14, "close": 12.2, "volume": 486.21, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 12.21, "high": 12.25, "low": 12.2, "close": 12.23, "volume": 391.62, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 12.23, "high": 12.26, "low": 12.2, "close": 12.2, "volume": 255.63, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 12.21, "high": 12.23, "low": 12.2, "close": 12.23, "volume": 160.3, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 12.26, "high": 12.34, "low": 12.25, "close": 12.34, "volume": 1083.38, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 12.34, "high": 12.38, "low": 12.3, "close": 12.34, "volume": 282.56, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 12.39, "high": 12.55, "low": 12.38, "close": 12.45, "volume": 1640.75, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 12.44, "high": 12.45, "low": 12.43, "close": 12.45, "volume": 85.45, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 12.45, "high": 12.82, "low": 12.45, "close": 12.72, "volume": 3442.28, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 12.69, "high": 12.79, "low": 12.65, "close": 12.75, "volume": 610.34, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 12.77, "high": 12.83, "low": 12.69, "close": 12.74, "volume": 3358.87, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 12.71, "high": 12.72, "low": 12.65, "close": 12.65, "volume": 696.26, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 12.68, "high": 12.73, "low": 12.68, "close": 12.73, "volume": 221.49, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 12.67, "high": 12.78, "low": 12.67, "close": 12.74, "volume": 688.76, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 12.74, "high": 12.77, "low": 12.7, "close": 12.72, "volume": 556.99, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 12.73, "high": 12.76, "low": 12.68, "close": 12.72, "volume": 424.47, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 12.75, "high": 12.8, "low": 12.74, "close": 12.8, "volume": 461.54, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 12.84, "high": 12.88, "low": 12.79, "close": 12.8, "volume": 554.6, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 12.77, "high": 12.77, "low": 12.65, "close": 12.66, "volume": 457.24, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 12.65, "high": 12.7, "low": 12.52, "close": 12.52, "volume": 700.37, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 12.54, "high": 12.59, "low": 12.5, "close": 12.58, "volume": 471.37, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 12.62, "high": 12.62, "low": 12.53, "close": 12.54, "volume": 289.29, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 12.55, "high": 12.55, "low": 12.45, "close": 12.45, "volume": 582.44, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 12.48, "high": 12.52, "low": 12.44, "close": 12.51, "volume": 400.1, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 12.55, "high": 12.68, "low": 12.55, "close": 12.68, "volume": 211.15, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 12.69, "high": 12.81, "low": 12.63, "close": 12.67, "volume": 776.96, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 12.68, "high": 12.76, "low": 12.68, "close": 12.76, "volume": 322.28, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 12.75, "high": 12.8, "low": 12.75, "close": 12.8, "volume": 185.21, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 12.8, "high": 12.83, "low": 12.77, "close": 12.81, "volume": 323.78, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 12.87, "high": 13.06, "low": 12.87, "close": 13.06, "volume": 404.2, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 13.06, "high": 13.22, "low": 12.98, "close": 13.01, "volume": 2323.7, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 12.97, "high": 13.25, "low": 12.97, "close": 13.24, "volume": 632.46, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 13.25, "high": 13.35, "low": 13.25, "close": 13.28, "volume": 442.47, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 13.3, "high": 13.36, "low": 13.28, "close": 13.36, "volume": 808.11, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 13.37, "high": 13.4, "low": 13.27, "close": 13.27, "volume": 291.22, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 13.28, "high": 13.28, "low": 13.2, "close": 13.23, "volume": 206.81, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 13.22, "high": 13.23, "low": 13.21, "close": 13.21, "volume": 142.23, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 13.23, "high": 13.23, "low": 13.13, "close": 13.13, "volume": 227.29, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 13.13, "high": 13.14, "low": 13.0, "close": 13.04, "volume": 484.8, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 13.05, "high": 13.06, "low": 13.01, "close": 13.06, "volume": 230.08, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 12.98, "high": 12.98, "low": 12.88, "close": 12.89, "volume": 103.19, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 12.92, "high": 12.92, "low": 12.87, "close": 12.88, "volume": 431.64, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 12.9, "high": 12.91, "low": 12.83, "close": 12.87, "volume": 422.76, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 12.86, "high": 12.92, "low": 12.86, "close": 12.92, "volume": 346.39, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 12.82, "high": 12.89, "low": 12.77, "close": 12.89, "volume": 669.11, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 12.82, "high": 12.9, "low": 12.81, "close": 12.87, "volume": 278.66, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 12.87, "high": 12.96, "low": 12.83, "close": 12.92, "volume": 5288.74, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 12.92, "high": 12.92, "low": 12.9, "close": 12.92, "volume": 329.23, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 12.88, "high": 12.88, "low": 12.84, "close": 12.86, "volume": 111.8, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 12.87, "high": 12.87, "low": 12.86, "close": 12.86, "volume": 109.06, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 12.9, "high": 12.95, "low": 12.88, "close": 12.95, "volume": 435.02, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 12.91, "high": 12.92, "low": 12.87, "close": 12.89, "volume": 121.08, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 12.91, "high": 12.93, "low": 12.91, "close": 12.91, "volume": 16.41, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 12.94, "high": 12.96, "low": 12.94, "close": 12.96, "volume": 600.53, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 12.95, "high": 12.95, "low": 12.74, "close": 12.83, "volume": 499.04, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 12.84, "high": 12.84, "low": 12.81, "close": 12.81, "volume": 125.45, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 12.73, "high": 12.73, "low": 12.61, "close": 12.61, "volume": 629.07, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 12.59, "high": 12.6, "low": 12.57, "close": 12.6, "volume": 249.34, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 12.64, "high": 12.65, "low": 12.53, "close": 12.56, "volume": 240.85, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 12.58, "high": 12.63, "low": 12.58, "close": 12.59, "volume": 134.99, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 12.6, "high": 12.72, "low": 12.59, "close": 12.71, "volume": 185.86, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 12.71, "high": 12.71, "low": 12.7, "close": 12.7, "volume": 120.81, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 12.7, "high": 12.7, "low": 12.69, "close": 12.69, "volume": 107.83, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 12.68, "high": 12.68, "low": 12.64, "close": 12.64, "volume": 151.49, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 12.64, "high": 12.64, "low": 12.64, "close": 12.64, "volume": 0.0, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 12.72, "high": 12.83, "low": 12.72, "close": 12.8, "volume": 257.38, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 12.82, "high": 13.01, "low": 12.81, "close": 12.81, "volume": 562.76, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 12.84, "high": 12.84, "low": 12.8, "close": 12.8, "volume": 342.1, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 12.77, "high": 12.86, "low": 12.77, "close": 12.86, "volume": 266.66, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 12.85, "high": 12.85, "low": 12.82, "close": 12.82, "volume": 85.3, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 12.83, "high": 12.83, "low": 12.75, "close": 12.77, "volume": 131.8, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 12.8, "high": 12.87, "low": 12.8, "close": 12.86, "volume": 1290.65, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 12.86, "high": 12.92, "low": 12.86, "close": 12.87, "volume": 767.05, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 12.88, "high": 12.95, "low": 12.88, "close": 12.92, "volume": 495.48, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 12.92, "high": 12.98, "low": 12.91, "close": 12.93, "volume": 513.04, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 12.9, "high": 12.9, "low": 12.87, "close": 12.88, "volume": 182.49, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 12.86, "high": 12.87, "low": 12.84, "close": 12.85, "volume": 143.58, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 12.84, "high": 12.88, "low": 12.83, "close": 12.83, "volume": 546.12, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 12.83, "high": 13.0, "low": 12.83, "close": 12.96, "volume": 802.55, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 12.98, "high": 13.23, "low": 12.98, "close": 13.16, "volume": 1767.78, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 13.18, "high": 13.18, "low": 13.05, "close": 13.07, "volume": 803.16, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 13.06, "high": 13.06, "low": 12.99, "close": 12.99, "volume": 58.57, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 12.98, "high": 12.98, "low": 12.97, "close": 12.98, "volume": 160.95, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 13.01, "high": 13.03, "low": 13.01, "close": 13.03, "volume": 23.65, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 12.94, "high": 12.94, "low": 12.9, "close": 12.9, "volume": 7.08, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 12.92, "high": 12.94, "low": 12.88, "close": 12.94, "volume": 27.28, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 12.95, "high": 12.95, "low": 12.95, "close": 12.95, "volume": 17.36, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 12.98, "high": 12.98, "low": 12.97, "close": 12.97, "volume": 114.7, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 13.0, "high": 13.1, "low": 13.0, "close": 13.1, "volume": 374.51, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 13.05, "high": 13.05, "low": 13.03, "close": 13.04, "volume": 369.08, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 13.07, "high": 13.07, "low": 13.07, "close": 13.07, "volume": 110.72, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 13.1, "high": 13.1, "low": 13.1, "close": 13.1, "volume": 0.01, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 13.16, "high": 13.16, "low": 12.93, "close": 12.95, "volume": 107.98, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 13.0, "high": 13.01, "low": 12.94, "close": 13.0, "volume": 233.66, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 12.97, "high": 13.01, "low": 12.97, "close": 12.98, "volume": 71.76, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 12.9, "high": 12.92, "low": 12.85, "close": 12.86, "volume": 420.29, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 12.85, "high": 12.85, "low": 12.77, "close": 12.79, "volume": 280.69, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 12.73, "high": 12.73, "low": 12.7, "close": 12.7, "volume": 205.69, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 12.77, "high": 12.77, "low": 12.77, "close": 12.77, "volume": 83.97, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 12.81, "high": 12.81, "low": 12.78, "close": 12.78, "volume": 1066.31, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 12.77, "high": 12.78, "low": 12.64, "close": 12.66, "volume": 104.57, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 12.71, "high": 12.76, "low": 12.71, "close": 12.76, "volume": 157.51, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 12.78, "high": 12.78, "low": 12.74, "close": 12.74, "volume": 37.37, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 12.77, "high": 12.77, "low": 12.76, "close": 12.76, "volume": 49.66, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 12.8, "high": 12.84, "low": 12.8, "close": 12.84, "volume": 236.08, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 12.87, "high": 12.93, "low": 12.87, "close": 12.89, "volume": 270.68, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 12.93, "high": 13.0, "low": 12.93, "close": 12.99, "volume": 157.91, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 12.99, "high": 12.99, "low": 12.94, "close": 12.94, "volume": 202.0, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 12.95, "high": 12.95, "low": 12.95, "close": 12.95, "volume": 199.33, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 12.91, "high": 12.95, "low": 12.91, "close": 12.95, "volume": 100.87, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 12.94, "high": 12.95, "low": 12.91, "close": 12.95, "volume": 220.76, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 12.96, "high": 12.97, "low": 12.95, "close": 12.97, "volume": 163.79, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 12.98, "high": 12.99, "low": 12.98, "close": 12.98, "volume": 271.24, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 12.93, "high": 12.93, "low": 12.93, "close": 12.93, "volume": 10.0, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 12.99, "high": 13.05, "low": 12.99, "close": 13.02, "volume": 515.47, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 13.01, "high": 13.03, "low": 13.01, "close": 13.03, "volume": 46.75, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 13.03, "high": 13.14, "low": 13.03, "close": 13.1, "volume": 883.62, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 13.16, "high": 13.21, "low": 13.16, "close": 13.18, "volume": 415.14, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 13.21, "high": 13.21, "low": 13.1, "close": 13.1, "volume": 211.56, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 13.11, "high": 13.11, "low": 13.11, "close": 13.11, "volume": 1.01, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 13.12, "high": 13.21, "low": 13.12, "close": 13.21, "volume": 125.09, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 13.23, "high": 13.24, "low": 13.19, "close": 13.19, "volume": 117.4, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 13.16, "high": 13.19, "low": 13.16, "close": 13.17, "volume": 74.83, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 13.2, "high": 13.24, "low": 13.2, "close": 13.24, "volume": 17.84, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 13.2, "high": 13.2, "low": 13.15, "close": 13.18, "volume": 164.96, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 13.12, "high": 13.12, "low": 12.85, "close": 12.86, "volume": 777.47, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 12.89, "high": 12.95, "low": 12.89, "close": 12.91, "volume": 347.72, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 12.92, "high": 12.92, "low": 12.1, "close": 12.1, "volume": 4572.47, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 12.11, "high": 12.11, "low": 12.0, "close": 12.04, "volume": 3191.02, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 12.05, "high": 12.24, "low": 12.05, "close": 12.24, "volume": 472.36, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 12.23, "high": 12.31, "low": 12.2, "close": 12.24, "volume": 1788.39, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 12.26, "high": 12.3, "low": 12.2, "close": 12.2, "volume": 209.21, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 12.23, "high": 12.32, "low": 12.22, "close": 12.32, "volume": 528.59, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 12.32, "high": 12.36, "low": 12.32, "close": 12.36, "volume": 210.53, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 12.37, "high": 12.38, "low": 12.3, "close": 12.36, "volume": 194.87, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 12.37, "high": 12.37, "low": 12.3, "close": 12.3, "volume": 30.28, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 13.5, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 0.0, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 12.32, "high": 12.32, "low": 12.26, "close": 12.26, "volume": 260.88, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 12.25, "high": 12.31, "low": 12.25, "close": 12.28, "volume": 130.65, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 12.42, "high": 12.48, "low": 12.42, "close": 12.42, "volume": 49.61, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 12.28, "high": 12.29, "low": 12.23, "close": 12.25, "volume": 220.5, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 12.2, "high": 12.55, "low": 12.12, "close": 12.52, "volume": 2574.08, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 12.47, "high": 12.6, "low": 12.42, "close": 12.42, "volume": 1431.85, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 12.39, "high": 12.42, "low": 12.36, "close": 12.36, "volume": 446.28, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 12.34, "high": 12.41, "low": 12.34, "close": 12.39, "volume": 260.25, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 12.39, "high": 12.46, "low": 12.39, "close": 12.46, "volume": 222.98, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 12.47, "high": 12.47, "low": 12.42, "close": 12.45, "volume": 118.08, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 12.46, "high": 12.51, "low": 12.45, "close": 12.51, "volume": 78.31, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 12.45, "high": 12.47, "low": 12.45, "close": 12.47, "volume": 32.0, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 12.44, "high": 12.44, "low": 12.3, "close": 12.3, "volume": 285.54, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 12.31, "high": 12.49, "low": 12.31, "close": 12.49, "volume": 472.17, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 12.39, "high": 12.45, "low": 12.39, "close": 12.4, "volume": 180.58, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 12.33, "high": 12.41, "low": 12.3, "close": 12.34, "volume": 2619.15, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 12.36, "high": 12.49, "low": 12.36, "close": 12.49, "volume": 1059.64, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 12.53, "high": 12.56, "low": 12.46, "close": 12.48, "volume": 1201.76, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 12.5, "high": 12.54, "low": 12.49, "close": 12.5, "volume": 294.16, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 12.5, "high": 12.55, "low": 12.48, "close": 12.49, "volume": 38.4, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 12.52, "high": 12.72, "low": 12.52, "close": 12.71, "volume": 1073.23, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 12.71, "high": 12.71, "low": 12.66, "close": 12.66, "volume": 1159.81, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 12.63, "high": 12.63, "low": 12.63, "close": 12.63, "volume": 17.21, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 12.64, "high": 12.67, "low": 12.62, "close": 12.62, "volume": 70.16, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 12.6, "high": 12.61, "low": 12.6, "close": 12.61, "volume": 5.53, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 12.6, "high": 12.6, "low": 12.49, "close": 12.5, "volume": 236.57, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 12.6, "high": 12.6, "low": 12.44, "close": 12.44, "volume": 235.17, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 12.47, "high": 12.48, "low": 12.46, "close": 12.48, "volume": 17.77, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 12.43, "high": 12.47, "low": 12.37, "close": 12.47, "volume": 120.52, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 12.46, "high": 12.47, "low": 12.37, "close": 12.39, "volume": 226.07, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 12.4, "high": 12.44, "low": 12.4, "close": 12.44, "volume": 21.77, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 12.46, "high": 12.47, "low": 12.43, "close": 12.45, "volume": 258.58, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 12.43, "high": 12.48, "low": 12.43, "close": 12.48, "volume": 27.81, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 12.49, "high": 12.5, "low": 12.47, "close": 12.48, "volume": 97.2, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 12.48, "high": 12.53, "low": 12.48, "close": 12.52, "volume": 312.3, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 12.5, "high": 12.5, "low": 12.46, "close": 12.46, "volume": 72.41, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 12.5, "high": 12.98, "low": 12.5, "close": 12.98, "volume": 700.39, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 12.99, "high": 13.1, "low": 12.82, "close": 12.89, "volume": 924.15, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 12.88, "high": 13.05, "low": 12.88, "close": 12.97, "volume": 754.27, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 12.96, "high": 12.96, "low": 12.67, "close": 12.67, "volume": 882.34, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 12.75, "high": 12.79, "low": 12.75, "close": 12.77, "volume": 111.86, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 12.78, "high": 12.81, "low": 12.77, "close": 12.81, "volume": 6.45, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 12.78, "high": 12.79, "low": 12.77, "close": 12.77, "volume": 384.78, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 12.8, "high": 13.06, "low": 12.8, "close": 13.06, "volume": 386.68, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 13.02, "high": 13.16, "low": 13.02, "close": 13.02, "volume": 676.77, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 12.97, "high": 12.97, "low": 12.85, "close": 12.88, "volume": 101.06, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 12.97, "high": 12.97, "low": 12.95, "close": 12.95, "volume": 30.03, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 12.94, "high": 12.96, "low": 12.93, "close": 12.96, "volume": 107.28, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 12.91, "high": 12.91, "low": 12.8, "close": 12.8, "volume": 60.14, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 12.81, "high": 12.89, "low": 12.8, "close": 12.82, "volume": 938.9, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 12.8, "high": 12.83, "low": 12.8, "close": 12.8, "volume": 555.24, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 12.81, "high": 12.83, "low": 12.8, "close": 12.83, "volume": 317.04, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 12.76, "high": 12.82, "low": 12.74, "close": 12.81, "volume": 351.41, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 12.78, "high": 12.78, "low": 12.54, "close": 12.63, "volume": 1104.39, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 12.6, "high": 12.84, "low": 12.57, "close": 12.76, "volume": 394.47, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 12.81, "high": 13.03, "low": 12.81, "close": 12.9, "volume": 2052.27, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 12.94, "high": 12.99, "low": 12.94, "close": 12.97, "volume": 309.32, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 13.02, "high": 13.07, "low": 12.98, "close": 13.07, "volume": 824.97, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 13.07, "high": 13.13, "low": 13.05, "close": 13.13, "volume": 1480.23, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 13.09, "high": 13.18, "low": 13.07, "close": 13.18, "volume": 201.13, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 13.2, "high": 13.32, "low": 13.12, "close": 13.12, "volume": 376.37, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 13.17, "high": 13.17, "low": 13.04, "close": 13.07, "volume": 464.08, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 13.05, "high": 13.13, "low": 13.05, "close": 13.13, "volume": 144.56, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 13.16, "high": 13.19, "low": 13.16, "close": 13.17, "volume": 86.49, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 13.15, "high": 13.17, "low": 13.12, "close": 13.13, "volume": 250.33, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 13.14, "high": 13.16, "low": 13.02, "close": 13.09, "volume": 78.45, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 13.08, "high": 13.08, "low": 13.08, "close": 13.08, "volume": 133.32, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 13.09, "high": 13.09, "low": 13.04, "close": 13.04, "volume": 97.74, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 13.04, "high": 13.04, "low": 13.04, "close": 13.04, "volume": 0.0, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 13.0, "high": 13.0, "low": 13.0, "close": 13.0, "volume": 3.46, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 13.02, "high": 13.07, "low": 13.02, "close": 13.07, "volume": 125.59, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 13.08, "high": 13.08, "low": 13.08, "close": 13.08, "volume": 170.45, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 13.09, "high": 13.13, "low": 13.04, "close": 13.08, "volume": 749.76, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 13.05, "high": 13.08, "low": 12.86, "close": 12.97, "volume": 361.6, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 12.92, "high": 13.08, "low": 12.92, "close": 13.08, "volume": 421.87, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 13.02, "high": 13.09, "low": 12.89, "close": 13.08, "volume": 4521.38, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 13.08, "high": 13.08, "low": 12.96, "close": 12.97, "volume": 612.7, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 12.93, "high": 13.0, "low": 12.92, "close": 12.98, "volume": 78.62, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 12.98, "high": 12.98, "low": 12.98, "close": 12.98, "volume": 19.26, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 12.94, "high": 12.94, "low": 12.93, "close": 12.93, "volume": 439.75, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 12.93, "high": 12.96, "low": 12.9, "close": 12.9, "volume": 336.38, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 12.9, "high": 12.9, "low": 12.85, "close": 12.88, "volume": 250.93, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 12.94, "high": 12.94, "low": 12.9, "close": 12.9, "volume": 179.32, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 12.91, "high": 12.91, "low": 12.82, "close": 12.89, "volume": 215.57, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 12.93, "high": 13.0, "low": 12.92, "close": 13.0, "volume": 85.44, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 13.05, "high": 13.07, "low": 12.85, "close": 12.86, "volume": 207.34, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 12.89, "high": 12.97, "low": 12.79, "close": 12.96, "volume": 354.04, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 13.04, "high": 13.04, "low": 12.93, "close": 12.93, "volume": 82.7, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 12.88, "high": 13.03, "low": 12.85, "close": 13.0, "volume": 244.84, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 12.99, "high": 13.01, "low": 12.99, "close": 13.01, "volume": 1.87, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 13.01, "high": 13.06, "low": 13.01, "close": 13.04, "volume": 44.7, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 13.0, "high": 13.08, "low": 13.0, "close": 13.08, "volume": 46.96, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 13.11, "high": 13.18, "low": 13.09, "close": 13.18, "volume": 243.16, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 13.18, "high": 13.22, "low": 13.16, "close": 13.16, "volume": 283.77, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 13.18, "high": 13.22, "low": 13.17, "close": 13.18, "volume": 308.71, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 13.15, "high": 13.19, "low": 13.13, "close": 13.15, "volume": 237.12, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 13.17, "high": 13.18, "low": 13.14, "close": 13.17, "volume": 96.3, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 13.17, "high": 13.17, "low": 12.95, "close": 13.0, "volume": 856.16, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 12.97, "high": 13.19, "low": 12.97, "close": 13.16, "volume": 2494.99, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 13.15, "high": 13.25, "low": 13.04, "close": 13.13, "volume": 3399.51, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 13.14, "high": 13.15, "low": 13.07, "close": 13.13, "volume": 168.7, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 13.18, "high": 13.23, "low": 13.18, "close": 13.18, "volume": 107.2, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 13.19, "high": 13.27, "low": 13.19, "close": 13.23, "volume": 1545.55, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 13.25, "high": 13.41, "low": 13.25, "close": 13.4, "volume": 1335.15, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 13.4, "high": 13.62, "low": 13.35, "close": 13.51, "volume": 2742.06, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 13.52, "high": 13.66, "low": 13.5, "close": 13.56, "volume": 3982.88, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 13.59, "high": 13.63, "low": 13.58, "close": 13.59, "volume": 3021.4, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 13.58, "high": 13.6, "low": 13.56, "close": 13.58, "volume": 856.14, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 13.59, "high": 13.74, "low": 13.56, "close": 13.67, "volume": 466.3, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 13.65, "high": 13.65, "low": 13.51, "close": 13.52, "volume": 664.5, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 13.54, "high": 13.59, "low": 13.5, "close": 13.54, "volume": 735.88, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 13.56, "high": 13.56, "low": 13.47, "close": 13.47, "volume": 242.99, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 13.46, "high": 13.46, "low": 13.46, "close": 13.46, "volume": 7.43, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 13.5, "high": 13.5, "low": 13.48, "close": 13.48, "volume": 212.56, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 13.46, "high": 13.46, "low": 13.32, "close": 13.35, "volume": 537.98, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 13.39, "high": 13.39, "low": 13.37, "close": 13.37, "volume": 33.45, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 13.35, "high": 13.35, "low": 13.31, "close": 13.32, "volume": 48.96, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 13.3, "high": 13.51, "low": 13.3, "close": 13.5, "volume": 671.79, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 13.5, "high": 13.51, "low": 13.48, "close": 13.48, "volume": 802.04, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 13.42, "high": 13.54, "low": 13.39, "close": 13.54, "volume": 316.99, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 13.51, "high": 13.64, "low": 13.51, "close": 13.63, "volume": 4364.49, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 13.61, "high": 13.63, "low": 13.52, "close": 13.52, "volume": 1289.33, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 13.51, "high": 13.57, "low": 13.5, "close": 13.53, "volume": 309.22, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 13.56, "high": 13.6, "low": 13.55, "close": 13.55, "volume": 441.37, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 13.59, "high": 13.7, "low": 13.59, "close": 13.63, "volume": 1027.61, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 13.63, "high": 13.71, "low": 13.63, "close": 13.71, "volume": 762.31, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 13.72, "high": 13.79, "low": 13.68, "close": 13.75, "volume": 832.0, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 13.74, "high": 13.9, "low": 13.74, "close": 13.86, "volume": 1410.12, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 13.83, "high": 13.83, "low": 13.67, "close": 13.68, "volume": 928.11, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 13.7, "high": 13.72, "low": 13.6, "close": 13.6, "volume": 603.68, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 13.65, "high": 13.65, "low": 13.44, "close": 13.53, "volume": 668.33, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 13.51, "high": 13.51, "low": 13.4, "close": 13.43, "volume": 571.23, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 13.41, "high": 13.66, "low": 13.41, "close": 13.58, "volume": 760.54, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 13.57, "high": 13.79, "low": 13.57, "close": 13.68, "volume": 569.06, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 13.66, "high": 13.72, "low": 13.63, "close": 13.64, "volume": 159.15, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 13.65, "high": 13.65, "low": 13.6, "close": 13.6, "volume": 67.03, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 13.61, "high": 13.64, "low": 13.6, "close": 13.62, "volume": 220.81, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 13.62, "high": 13.67, "low": 13.61, "close": 13.61, "volume": 459.76, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 13.61, "high": 13.61, "low": 13.61, "close": 13.61, "volume": 0.0, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 13.7, "high": 13.76, "low": 13.68, "close": 13.75, "volume": 1826.42, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 13.77, "high": 13.79, "low": 13.7, "close": 13.71, "volume": 949.18, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 13.72, "high": 13.72, "low": 13.68, "close": 13.68, "volume": 26.36, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 13.64, "high": 13.66, "low": 13.63, "close": 13.65, "volume": 139.26, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 13.66, "high": 13.66, "low": 13.58, "close": 13.58, "volume": 33.44, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 13.61, "high": 13.71, "low": 13.61, "close": 13.71, "volume": 178.47, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 13.73, "high": 13.74, "low": 13.66, "close": 13.67, "volume": 183.57, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 13.71, "high": 13.71, "low": 13.61, "close": 13.66, "volume": 1685.15, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 13.69, "high": 13.7, "low": 13.64, "close": 13.64, "volume": 45.13, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 13.7, "high": 13.72, "low": 13.65, "close": 13.65, "volume": 184.74, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 13.63, "high": 13.63, "low": 13.59, "close": 13.62, "volume": 205.31, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 13.66, "high": 13.69, "low": 13.64, "close": 13.65, "volume": 251.84, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 13.67, "high": 13.73, "low": 13.67, "close": 13.69, "volume": 248.34, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 13.7, "high": 13.75, "low": 13.69, "close": 13.75, "volume": 123.1, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 13.74, "high": 13.81, "low": 13.74, "close": 13.8, "volume": 150.64, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 13.82, "high": 13.83, "low": 13.79, "close": 13.82, "volume": 686.63, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 13.8, "high": 13.94, "low": 13.8, "close": 13.93, "volume": 705.62, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 13.94, "high": 13.99, "low": 13.87, "close": 13.88, "volume": 239.65, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 13.89, "high": 13.89, "low": 13.86, "close": 13.89, "volume": 31.66, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 13.96, "high": 14.18, "low": 13.96, "close": 14.1, "volume": 1953.84, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 14.09, "high": 14.18, "low": 14.08, "close": 14.18, "volume": 220.44, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 14.14, "high": 14.17, "low": 14.13, "close": 14.14, "volume": 486.91, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 14.14, "high": 14.31, "low": 14.14, "close": 14.26, "volume": 324.18, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 14.28, "high": 14.29, "low": 14.2, "close": 14.2, "volume": 318.56, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 14.18, "high": 14.21, "low": 14.14, "close": 14.17, "volume": 346.3, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 14.13, "high": 14.34, "low": 14.13, "close": 14.24, "volume": 1159.89, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 14.2, "high": 14.2, "low": 14.15, "close": 14.15, "volume": 239.43, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 14.16, "high": 14.16, "low": 14.14, "close": 14.15, "volume": 68.83, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 14.15, "high": 14.2, "low": 14.15, "close": 14.16, "volume": 685.66, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 14.16, "high": 14.17, "low": 13.96, "close": 13.98, "volume": 632.05, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 14.01, "high": 14.01, "low": 13.93, "close": 13.97, "volume": 460.62, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 13.97, "high": 13.97, "low": 13.86, "close": 13.86, "volume": 73.49, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 13.91, "high": 13.91, "low": 13.72, "close": 13.8, "volume": 513.34, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 13.78, "high": 13.82, "low": 13.76, "close": 13.79, "volume": 285.51, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 13.72, "high": 13.84, "low": 13.69, "close": 13.82, "volume": 826.88, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 13.79, "high": 13.81, "low": 13.74, "close": 13.74, "volume": 287.65, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 13.68, "high": 13.68, "low": 13.43, "close": 13.54, "volume": 1423.09, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 13.56, "high": 13.56, "low": 13.53, "close": 13.55, "volume": 328.55, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 13.57, "high": 13.62, "low": 13.57, "close": 13.58, "volume": 109.67, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 13.61, "high": 13.62, "low": 13.55, "close": 13.56, "volume": 349.37, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 13.58, "high": 13.6, "low": 13.55, "close": 13.6, "volume": 609.82, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 13.6, "high": 13.62, "low": 13.56, "close": 13.62, "volume": 168.14, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 13.63, "high": 13.65, "low": 13.62, "close": 13.64, "volume": 229.3, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 13.66, "high": 13.68, "low": 13.61, "close": 13.61, "volume": 140.76, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 13.61, "high": 13.65, "low": 13.58, "close": 13.58, "volume": 93.03, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 13.57, "high": 13.6, "low": 13.57, "close": 13.59, "volume": 20.06, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 13.56, "high": 13.56, "low": 13.51, "close": 13.52, "volume": 164.52, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 13.57, "high": 13.6, "low": 13.55, "close": 13.58, "volume": 123.78, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 13.62, "high": 13.63, "low": 13.62, "close": 13.62, "volume": 72.11, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 13.67, "high": 13.67, "low": 13.62, "close": 13.62, "volume": 180.95, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 13.65, "high": 13.67, "low": 13.65, "close": 13.65, "volume": 962.76, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 13.57, "high": 13.61, "low": 13.56, "close": 13.58, "volume": 244.98, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 13.57, "high": 13.59, "low": 13.45, "close": 13.57, "volume": 489.08, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 13.6, "high": 13.6, "low": 13.56, "close": 13.57, "volume": 361.95, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 13.58, "high": 13.62, "low": 13.58, "close": 13.6, "volume": 60.51, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 13.58, "high": 13.59, "low": 13.52, "close": 13.55, "volume": 212.7, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 13.51, "high": 13.62, "low": 13.48, "close": 13.59, "volume": 1072.05, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 13.6, "high": 13.61, "low": 13.6, "close": 13.61, "volume": 106.44, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 13.62, "high": 13.62, "low": 13.52, "close": 13.52, "volume": 717.07, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 13.52, "high": 13.52, "low": 13.48, "close": 13.52, "volume": 109.67, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 13.51, "high": 13.51, "low": 13.51, "close": 13.51, "volume": 113.59, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 13.51, "high": 13.54, "low": 13.51, "close": 13.54, "volume": 96.04, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 13.54, "high": 13.54, "low": 13.54, "close": 13.54, "volume": 0.0, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 13.58, "high": 13.58, "low": 13.5, "close": 13.5, "volume": 235.81, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 13.54, "high": 13.68, "low": 13.54, "close": 13.65, "volume": 190.42, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 13.69, "high": 13.7, "low": 13.68, "close": 13.7, "volume": 101.93, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 13.62, "high": 13.63, "low": 13.59, "close": 13.61, "volume": 98.64, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 13.63, "high": 13.64, "low": 13.59, "close": 13.63, "volume": 96.17, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 13.6, "high": 13.6, "low": 13.52, "close": 13.56, "volume": 97.26, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 13.56, "high": 13.59, "low": 13.56, "close": 13.58, "volume": 166.29, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 13.58, "high": 13.58, "low": 13.52, "close": 13.52, "volume": 213.57, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 13.51, "high": 13.51, "low": 13.33, "close": 13.33, "volume": 544.59, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 13.36, "high": 13.36, "low": 13.01, "close": 13.07, "volume": 3896.45, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 13.06, "high": 13.13, "low": 13.0, "close": 13.1, "volume": 1795.69, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 13.09, "high": 13.19, "low": 13.09, "close": 13.19, "volume": 976.31, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 13.17, "high": 13.24, "low": 13.17, "close": 13.24, "volume": 127.43, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 13.24, "high": 13.24, "low": 13.2, "close": 13.2, "volume": 112.35, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 13.22, "high": 13.22, "low": 13.19, "close": 13.2, "volume": 154.19, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 13.2, "high": 13.28, "low": 13.2, "close": 13.26, "volume": 762.26, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 13.25, "high": 13.25, "low": 13.22, "close": 13.23, "volume": 285.18, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 13.23, "high": 13.23, "low": 13.19, "close": 13.19, "volume": 80.24, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 13.22, "high": 13.22, "low": 13.15, "close": 13.2, "volume": 290.17, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 13.16, "high": 13.16, "low": 13.15, "close": 13.15, "volume": 147.58, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 13.19, "high": 13.19, "low": 13.19, "close": 13.19, "volume": 19.26, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 13.15, "high": 13.19, "low": 13.15, "close": 13.18, "volume": 1143.56, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 13.15, "high": 13.2, "low": 13.15, "close": 13.2, "volume": 274.85, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 105.76, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 13.23, "high": 13.23, "low": 13.16, "close": 13.2, "volume": 517.77, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 13.25, "high": 13.28, "low": 13.25, "close": 13.27, "volume": 1650.44, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 13.27, "high": 13.3, "low": 13.23, "close": 13.27, "volume": 55.84, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 13.32, "high": 13.32, "low": 13.24, "close": 13.26, "volume": 325.13, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 13.27, "high": 13.32, "low": 13.24, "close": 13.32, "volume": 228.83, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 13.29, "high": 13.29, "low": 13.27, "close": 13.28, "volume": 154.78, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 13.22, "high": 13.24, "low": 13.21, "close": 13.23, "volume": 1583.92, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 13.21, "high": 13.22, "low": 13.18, "close": 13.18, "volume": 29.96, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 13.17, "high": 13.2, "low": 13.17, "close": 13.2, "volume": 169.67, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 13.23, "high": 13.28, "low": 13.21, "close": 13.27, "volume": 154.57, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 13.27, "high": 13.27, "low": 13.23, "close": 13.24, "volume": 261.6, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 13.19, "high": 13.19, "low": 13.19, "close": 13.19, "volume": 40.66, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 13.18, "high": 13.22, "low": 13.18, "close": 13.2, "volume": 50.77, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 13.17, "high": 13.18, "low": 13.07, "close": 13.17, "volume": 261.99, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 13.17, "high": 13.17, "low": 13.17, "close": 13.17, "volume": 0.0, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 35.13, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 13.22, "high": 13.24, "low": 13.18, "close": 13.24, "volume": 92.56, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 13.26, "high": 13.27, "low": 13.21, "close": 13.25, "volume": 177.34, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 13.27, "high": 13.27, "low": 13.24, "close": 13.24, "volume": 190.91, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 33.65, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 13.26, "high": 13.42, "low": 13.24, "close": 13.37, "volume": 594.14, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 13.4, "high": 13.49, "low": 13.37, "close": 13.47, "volume": 603.87, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 13.49, "high": 13.51, "low": 13.45, "close": 13.45, "volume": 808.85, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 13.44, "high": 13.44, "low": 13.4, "close": 13.41, "volume": 292.09, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 46.41, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 13.41, "high": 13.42, "low": 13.41, "close": 13.41, "volume": 177.28, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 13.46, "high": 13.46, "low": 13.4, "close": 13.44, "volume": 156.32, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 13.45, "high": 13.51, "low": 13.45, "close": 13.47, "volume": 257.49, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 13.43, "high": 13.45, "low": 13.43, "close": 13.43, "volume": 56.1, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 13.45, "high": 13.45, "low": 13.42, "close": 13.42, "volume": 212.52, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 13.43, "high": 13.43, "low": 13.41, "close": 13.43, "volume": 199.07, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 13.45, "high": 13.47, "low": 13.45, "close": 13.47, "volume": 160.83, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 13.47, "high": 13.47, "low": 13.47, "close": 13.47, "volume": 0.0, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 13.52, "high": 13.54, "low": 13.5, "close": 13.5, "volume": 48.22, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 13.46, "high": 13.46, "low": 13.46, "close": 13.46, "volume": 23.54, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 13.48, "high": 13.54, "low": 13.48, "close": 13.54, "volume": 23.3, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 13.55, "high": 13.59, "low": 13.55, "close": 13.55, "volume": 1715.87, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 13.55, "high": 13.55, "low": 13.55, "close": 13.55, "volume": 0.0, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 13.54, "high": 13.58, "low": 13.5, "close": 13.54, "volume": 349.42, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 13.57, "high": 13.57, "low": 13.43, "close": 13.44, "volume": 107.43, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 13.45, "high": 13.45, "low": 13.37, "close": 13.45, "volume": 301.24, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 13.5, "high": 13.51, "low": 13.5, "close": 13.51, "volume": 31.03, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 13.53, "high": 13.56, "low": 13.5, "close": 13.5, "volume": 110.52, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 13.47, "high": 13.48, "low": 13.47, "close": 13.48, "volume": 55.28, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 13.45, "high": 13.45, "low": 13.41, "close": 13.42, "volume": 236.58, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 13.44, "high": 13.44, "low": 13.44, "close": 13.44, "volume": 12.59, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 13.42, "high": 13.42, "low": 13.39, "close": 13.41, "volume": 325.1, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 13.4, "high": 13.41, "low": 13.38, "close": 13.38, "volume": 186.85, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 13.38, "high": 13.41, "low": 13.36, "close": 13.41, "volume": 60.39, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 13.45, "high": 13.47, "low": 13.44, "close": 13.44, "volume": 61.35, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 13.42, "high": 13.42, "low": 13.39, "close": 13.41, "volume": 107.2, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 13.42, "high": 13.43, "low": 13.39, "close": 13.39, "volume": 103.49, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 13.35, "high": 13.36, "low": 13.35, "close": 13.36, "volume": 66.88, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 13.37, "high": 13.39, "low": 13.36, "close": 13.39, "volume": 122.93, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 13.39, "high": 13.39, "low": 13.38, "close": 13.38, "volume": 20.71, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 0.0, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 13.43, "high": 13.43, "low": 13.41, "close": 13.41, "volume": 219.61, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 13.45, "high": 13.45, "low": 13.41, "close": 13.41, "volume": 7.04, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 5.11, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 0.0, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 0.0, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 0.0, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 162.31, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 2.25, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 13.45, "high": 13.45, "low": 13.45, "close": 13.45, "volume": 162.31, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 13.46, "high": 13.51, "low": 13.43, "close": 13.51, "volume": 93.77, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 13.46, "high": 13.46, "low": 13.46, "close": 13.46, "volume": 2.0, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 13.49, "high": 13.57, "low": 13.49, "close": 13.57, "volume": 1039.29, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 13.54, "high": 13.57, "low": 13.54, "close": 13.55, "volume": 325.65, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 13.55, "high": 13.56, "low": 13.54, "close": 13.54, "volume": 267.46, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 1.07, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 13.55, "high": 13.55, "low": 13.53, "close": 13.53, "volume": 42.62, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 13.49, "high": 13.5, "low": 13.46, "close": 13.46, "volume": 62.08, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 13.46, "high": 13.46, "low": 13.46, "close": 13.46, "volume": 0.0, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 13.47, "high": 13.47, "low": 13.47, "close": 13.47, "volume": 14.31, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 13.47, "high": 13.48, "low": 13.47, "close": 13.48, "volume": 31.62, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 13.49, "high": 13.49, "low": 13.46, "close": 13.46, "volume": 24.93, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 13.47, "high": 13.48, "low": 13.45, "close": 13.45, "volume": 44.5, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 13.44, "high": 13.44, "low": 13.42, "close": 13.42, "volume": 131.96, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 13.42, "high": 13.42, "low": 13.42, "close": 13.42, "volume": 15.66, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 13.45, "high": 13.45, "low": 13.43, "close": 13.43, "volume": 43.12, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 13.4, "high": 13.43, "low": 13.4, "close": 13.43, "volume": 113.63, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 13.43, "high": 13.43, "low": 13.43, "close": 13.43, "volume": 0.0, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 13.43, "high": 13.43, "low": 13.43, "close": 13.43, "volume": 0.0, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 13.43, "high": 13.43, "low": 13.43, "close": 13.43, "volume": 0.0, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 13.38, "high": 13.39, "low": 13.37, "close": 13.39, "volume": 27.14, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 13.42, "high": 13.42, "low": 13.42, "close": 13.42, "volume": 1.09, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 13.42, "high": 13.42, "low": 13.42, "close": 13.42, "volume": 0.0, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 13.42, "high": 13.42, "low": 13.42, "close": 13.42, "volume": 0.0, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 13.44, "high": 13.44, "low": 13.44, "close": 13.44, "volume": 7.42, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 13.45, "high": 13.45, "low": 13.45, "close": 13.45, "volume": 5.86, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 13.43, "high": 13.45, "low": 13.43, "close": 13.43, "volume": 29.49, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 13.46, "high": 13.46, "low": 13.46, "close": 13.46, "volume": 157.56, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 13.49, "high": 13.5, "low": 13.42, "close": 13.44, "volume": 398.06, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 13.39, "high": 13.39, "low": 13.25, "close": 13.31, "volume": 664.44, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 13.26, "high": 13.26, "low": 13.24, "close": 13.24, "volume": 22.01, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 13.22, "high": 13.22, "low": 13.07, "close": 13.17, "volume": 530.25, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 13.18, "high": 13.18, "low": 12.93, "close": 12.98, "volume": 1894.49, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 12.96, "high": 12.99, "low": 12.84, "close": 12.87, "volume": 414.34, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 12.88, "high": 12.95, "low": 12.88, "close": 12.94, "volume": 313.17, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 12.94, "high": 12.94, "low": 12.52, "close": 12.59, "volume": 2168.38, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 12.63, "high": 12.75, "low": 12.63, "close": 12.7, "volume": 350.71, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 12.71, "high": 12.75, "low": 12.71, "close": 12.75, "volume": 729.81, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 12.74, "high": 12.77, "low": 12.73, "close": 12.77, "volume": 195.4, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 12.78, "high": 12.78, "low": 12.7, "close": 12.71, "volume": 207.54, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 12.72, "high": 12.73, "low": 12.72, "close": 12.73, "volume": 55.7, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 12.71, "high": 12.74, "low": 12.71, "close": 12.74, "volume": 229.31, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 12.76, "high": 12.81, "low": 12.76, "close": 12.81, "volume": 64.44, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 12.85, "high": 12.86, "low": 12.84, "close": 12.84, "volume": 164.66, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 12.84, "high": 12.84, "low": 12.84, "close": 12.84, "volume": 71.93, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 12.83, "high": 12.83, "low": 12.69, "close": 12.74, "volume": 573.34, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 12.74, "high": 12.79, "low": 12.73, "close": 12.73, "volume": 343.72, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 12.78, "high": 12.81, "low": 12.71, "close": 12.71, "volume": 20.33, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 12.8, "high": 12.8, "low": 12.76, "close": 12.76, "volume": 37.45, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 12.77, "high": 12.78, "low": 12.72, "close": 12.72, "volume": 698.47, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 12.75, "high": 12.75, "low": 12.71, "close": 12.73, "volume": 172.97, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 12.74, "high": 12.81, "low": 12.72, "close": 12.81, "volume": 337.42, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 12.81, "high": 12.81, "low": 12.81, "close": 12.81, "volume": 0.0, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 12.83, "high": 12.88, "low": 12.83, "close": 12.88, "volume": 8.86, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 12.93, "high": 13.03, "low": 12.93, "close": 13.0, "volume": 131.12, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 13.01, "high": 13.05, "low": 12.98, "close": 12.98, "volume": 324.93, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 12.98, "high": 12.99, "low": 12.97, "close": 12.99, "volume": 157.34, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 12.96, "high": 12.97, "low": 12.93, "close": 12.96, "volume": 376.64, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 12.96, "high": 12.96, "low": 12.92, "close": 12.95, "volume": 66.32, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 12.89, "high": 12.91, "low": 12.88, "close": 12.91, "volume": 33.4, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 12.91, "high": 12.91, "low": 12.83, "close": 12.83, "volume": 446.12, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 12.84, "high": 12.92, "low": 12.84, "close": 12.92, "volume": 112.05, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 12.9, "high": 12.9, "low": 12.9, "close": 12.9, "volume": 2.42, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 12.86, "high": 12.88, "low": 12.78, "close": 12.78, "volume": 201.67, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 12.73, "high": 12.73, "low": 12.61, "close": 12.63, "volume": 61.54, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 12.71, "high": 12.71, "low": 12.7, "close": 12.7, "volume": 79.08, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 12.7, "high": 12.7, "low": 12.7, "close": 12.7, "volume": 0.0, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 12.87, "high": 12.88, "low": 12.83, "close": 12.86, "volume": 33.99, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 12.88, "high": 13.14, "low": 12.88, "close": 13.14, "volume": 334.83, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 13.14, "high": 13.14, "low": 13.04, "close": 13.04, "volume": 340.0, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 13.04, "high": 14.33, "low": 13.04, "close": 14.09, "volume": 9369.64, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 14.09, "high": 14.21, "low": 13.77, "close": 13.94, "volume": 4301.15, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 13.92, "high": 13.94, "low": 13.76, "close": 13.8, "volume": 649.91, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 13.84, "high": 13.85, "low": 13.68, "close": 13.73, "volume": 568.12, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 13.73, "high": 13.75, "low": 13.48, "close": 13.49, "volume": 1373.46, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 13.49, "high": 13.58, "low": 13.48, "close": 13.51, "volume": 631.01, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 13.53, "high": 13.53, "low": 13.51, "close": 13.52, "volume": 146.48, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 13.5, "high": 13.63, "low": 13.5, "close": 13.63, "volume": 217.72, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 13.66, "high": 13.7, "low": 13.62, "close": 13.65, "volume": 356.18, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 13.71, "high": 13.73, "low": 13.66, "close": 13.7, "volume": 85.39, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 13.73, "high": 13.76, "low": 13.71, "close": 13.75, "volume": 164.81, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 13.76, "high": 13.81, "low": 13.74, "close": 13.77, "volume": 225.94, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 13.79, "high": 13.8, "low": 13.76, "close": 13.78, "volume": 68.35, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 13.78, "high": 13.78, "low": 13.75, "close": 13.76, "volume": 52.25, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 13.78, "high": 13.83, "low": 13.74, "close": 13.74, "volume": 333.02, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 13.77, "high": 13.77, "low": 13.75, "close": 13.75, "volume": 63.93, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 13.76, "high": 13.77, "low": 13.68, "close": 13.68, "volume": 66.92, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 13.69, "high": 13.7, "low": 13.63, "close": 13.67, "volume": 280.41, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 13.72, "high": 13.72, "low": 13.67, "close": 13.67, "volume": 112.4, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 13.67, "high": 13.69, "low": 13.66, "close": 13.69, "volume": 153.11, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 13.67, "high": 13.67, "low": 13.63, "close": 13.63, "volume": 133.92, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 13.62, "high": 13.68, "low": 13.61, "close": 13.68, "volume": 115.38, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 13.69, "high": 13.79, "low": 13.69, "close": 13.78, "volume": 729.07, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 13.74, "high": 13.82, "low": 13.74, "close": 13.82, "volume": 76.8, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 13.82, "high": 13.82, "low": 13.73, "close": 13.74, "volume": 257.75, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 13.76, "high": 13.91, "low": 13.74, "close": 13.91, "volume": 270.99, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 13.9, "high": 14.0, "low": 13.89, "close": 14.0, "volume": 276.63, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 14.03, "high": 14.12, "low": 14.03, "close": 14.12, "volume": 679.22, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 14.03, "high": 14.05, "low": 14.02, "close": 14.05, "volume": 261.93, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 14.01, "high": 14.18, "low": 13.94, "close": 14.03, "volume": 978.42, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 14.09, "high": 14.09, "low": 13.57, "close": 13.69, "volume": 2196.04, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 13.69, "high": 13.75, "low": 13.58, "close": 13.67, "volume": 492.14, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 13.8, "high": 13.81, "low": 13.77, "close": 13.77, "volume": 308.48, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 13.73, "high": 13.76, "low": 13.71, "close": 13.71, "volume": 332.78, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 13.68, "high": 13.73, "low": 13.66, "close": 13.7, "volume": 1193.02, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 13.73, "high": 13.81, "low": 13.73, "close": 13.74, "volume": 1454.51, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 13.76, "high": 13.87, "low": 13.48, "close": 13.53, "volume": 1705.56, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 13.58, "high": 13.72, "low": 13.56, "close": 13.7, "volume": 227.14, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 13.71, "high": 13.8, "low": 13.7, "close": 13.8, "volume": 208.45, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 13.76, "high": 13.77, "low": 13.73, "close": 13.73, "volume": 14.03, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 13.72, "high": 13.72, "low": 13.65, "close": 13.65, "volume": 144.02, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 13.69, "high": 13.72, "low": 13.6, "close": 13.6, "volume": 199.44, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 13.61, "high": 13.62, "low": 13.58, "close": 13.58, "volume": 97.18, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 13.59, "high": 13.59, "low": 13.57, "close": 13.57, "volume": 60.8, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 13.51, "high": 13.54, "low": 13.46, "close": 13.54, "volume": 580.73, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 13.51, "high": 13.51, "low": 13.48, "close": 13.48, "volume": 47.08, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 13.53, "high": 13.66, "low": 13.53, "close": 13.64, "volume": 228.54, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 13.63, "high": 13.63, "low": 13.55, "close": 13.56, "volume": 170.54, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 13.55, "high": 13.55, "low": 13.44, "close": 13.52, "volume": 584.93, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 13.52, "high": 13.55, "low": 13.45, "close": 13.45, "volume": 65.35, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 13.45, "high": 13.45, "low": 13.45, "close": 13.45, "volume": 0.0, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 13.45, "high": 13.45, "low": 13.35, "close": 13.35, "volume": 737.15, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 13.34, "high": 13.37, "low": 13.26, "close": 13.26, "volume": 195.65, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 13.29, "high": 13.29, "low": 13.17, "close": 13.26, "volume": 1135.16, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 13.26, "high": 13.33, "low": 13.26, "close": 13.3, "volume": 292.74, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 13.26, "high": 13.28, "low": 13.23, "close": 13.27, "volume": 367.19, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 13.24, "high": 13.24, "low": 13.09, "close": 13.2, "volume": 1414.52, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 13.2, "high": 13.2, "low": 13.09, "close": 13.13, "volume": 322.46, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 13.16, "high": 13.19, "low": 13.13, "close": 13.13, "volume": 235.99, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 13.15, "high": 13.25, "low": 13.1, "close": 13.25, "volume": 401.97, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 13.24, "high": 13.24, "low": 13.23, "close": 13.23, "volume": 89.6, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 13.25, "high": 13.25, "low": 13.23, "close": 13.25, "volume": 159.75, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 0.0, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 13.18, "high": 13.18, "low": 13.15, "close": 13.15, "volume": 35.87, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 13.12, "high": 13.18, "low": 13.12, "close": 13.18, "volume": 106.62, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 13.18, "high": 13.19, "low": 13.14, "close": 13.19, "volume": 98.49, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 13.27, "high": 13.27, "low": 13.27, "close": 13.27, "volume": 53.02, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 13.27, "high": 13.27, "low": 12.92, "close": 12.97, "volume": 659.67, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 12.91, "high": 12.91, "low": 12.59, "close": 12.66, "volume": 334.88, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 12.71, "high": 12.71, "low": 12.65, "close": 12.66, "volume": 125.78, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 12.64, "high": 12.71, "low": 12.64, "close": 12.71, "volume": 213.55, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 12.68, "high": 12.72, "low": 12.68, "close": 12.72, "volume": 244.64, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 12.72, "high": 12.72, "low": 12.54, "close": 12.54, "volume": 327.32, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 12.61, "high": 12.68, "low": 12.45, "close": 12.68, "volume": 561.69, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 12.57, "high": 12.57, "low": 12.49, "close": 12.51, "volume": 169.58, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 12.51, "high": 12.51, "low": 12.34, "close": 12.43, "volume": 708.37, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 12.41, "high": 12.48, "low": 12.41, "close": 12.46, "volume": 187.64, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 12.44, "high": 12.46, "low": 12.43, "close": 12.43, "volume": 101.7, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 12.44, "high": 12.54, "low": 12.44, "close": 12.54, "volume": 41.19, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 12.55, "high": 12.6, "low": 12.55, "close": 12.59, "volume": 83.95, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 12.58, "high": 12.58, "low": 12.44, "close": 12.44, "volume": 271.6, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 12.4, "high": 12.4, "low": 11.8, "close": 11.99, "volume": 1274.21, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 11.95, "high": 11.95, "low": 11.61, "close": 11.61, "volume": 696.5, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 11.84, "high": 11.94, "low": 11.81, "close": 11.89, "volume": 589.79, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 11.88, "high": 11.88, "low": 11.7, "close": 11.7, "volume": 110.2, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 11.68, "high": 11.74, "low": 11.54, "close": 11.74, "volume": 515.05, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 11.76, "high": 11.79, "low": 11.75, "close": 11.79, "volume": 375.67, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 11.77, "high": 11.82, "low": 11.77, "close": 11.82, "volume": 87.8, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 11.83, "high": 11.84, "low": 11.75, "close": 11.75, "volume": 96.32, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 11.75, "high": 11.86, "low": 11.7, "close": 11.86, "volume": 201.97, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 11.89, "high": 11.97, "low": 11.83, "close": 11.97, "volume": 358.0, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 11.97, "high": 11.97, "low": 11.94, "close": 11.94, "volume": 44.89, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 6.42, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 11.86, "high": 11.88, "low": 11.86, "close": 11.88, "volume": 11.12, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 11.96, "high": 11.96, "low": 11.89, "close": 11.9, "volume": 259.67, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 11.89, "high": 11.89, "low": 11.85, "close": 11.85, "volume": 47.12, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 11.85, "high": 11.87, "low": 11.85, "close": 11.87, "volume": 70.44, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 5.4, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 11.86, "high": 11.92, "low": 11.86, "close": 11.91, "volume": 119.33, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 11.85, "high": 11.87, "low": 11.84, "close": 11.87, "volume": 116.73, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 11.85, "high": 11.85, "low": 11.8, "close": 11.84, "volume": 100.44, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 11.82, "high": 11.87, "low": 11.82, "close": 11.85, "volume": 62.37, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 11.83, "high": 11.83, "low": 11.81, "close": 11.81, "volume": 149.0, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 11.83, "high": 11.83, "low": 11.83, "close": 11.83, "volume": 6.82, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 11.83, "high": 11.85, "low": 11.83, "close": 11.85, "volume": 24.1, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 11.82, "high": 11.83, "low": 11.82, "close": 11.83, "volume": 89.86, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 11.93, "high": 11.93, "low": 11.88, "close": 11.93, "volume": 290.05, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 11.93, "high": 11.93, "low": 11.91, "close": 11.93, "volume": 65.65, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 11.91, "high": 11.91, "low": 11.88, "close": 11.91, "volume": 106.86, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 11.91, "high": 11.91, "low": 11.91, "close": 11.91, "volume": 0.84, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 11.95, "high": 11.96, "low": 11.93, "close": 11.96, "volume": 100.11, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 11.96, "high": 11.99, "low": 11.96, "close": 11.96, "volume": 174.82, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 11.97, "high": 11.97, "low": 11.92, "close": 11.92, "volume": 67.38, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 11.92, "high": 11.98, "low": 11.87, "close": 11.87, "volume": 731.04, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 11.91, "high": 11.91, "low": 11.9, "close": 11.9, "volume": 74.57, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 11.9, "high": 11.9, "low": 11.9, "close": 11.9, "volume": 0.0, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 11.88, "high": 11.88, "low": 11.79, "close": 11.81, "volume": 68.19, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 11.84, "high": 11.85, "low": 11.81, "close": 11.85, "volume": 41.4, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 0.0, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 0.0, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 11.91, "high": 11.91, "low": 11.85, "close": 11.85, "volume": 205.7, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 11.84, "high": 11.88, "low": 11.82, "close": 11.83, "volume": 70.32, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 11.84, "high": 11.84, "low": 11.84, "close": 11.84, "volume": 59.11, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 11.82, "high": 11.83, "low": 11.82, "close": 11.83, "volume": 235.33, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 11.86, "high": 11.86, "low": 11.86, "close": 11.86, "volume": 6.42, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 11.91, "high": 11.91, "low": 11.91, "close": 11.91, "volume": 2.25, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 4.0, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 142.03, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 11.9, "high": 11.9, "low": 11.87, "close": 11.87, "volume": 22.78, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 11.9, "high": 11.97, "low": 11.9, "close": 11.94, "volume": 256.14, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 11.98, "high": 12.01, "low": 11.97, "close": 11.97, "volume": 134.72, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 11.94, "high": 12.03, "low": 11.94, "close": 12.03, "volume": 44.94, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 12.01, "high": 12.09, "low": 12.01, "close": 12.07, "volume": 317.79, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 12.04, "high": 12.04, "low": 11.96, "close": 11.98, "volume": 153.97, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 11.87, "high": 11.91, "low": 11.71, "close": 11.71, "volume": 273.75, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 11.82, "high": 11.89, "low": 11.82, "close": 11.87, "volume": 206.69, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 11.89, "high": 11.89, "low": 11.83, "close": 11.83, "volume": 63.77, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 67.97, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 0.0, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 11.85, "high": 11.99, "low": 11.85, "close": 11.94, "volume": 546.27, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 11.93, "high": 12.03, "low": 11.93, "close": 12.01, "volume": 94.47, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 11.97, "high": 11.99, "low": 11.97, "close": 11.98, "volume": 61.8, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 11.94, "high": 11.95, "low": 11.93, "close": 11.95, "volume": 131.65, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 11.93, "high": 11.95, "low": 11.91, "close": 11.93, "volume": 117.9, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 11.91, "high": 11.96, "low": 11.89, "close": 11.96, "volume": 145.81, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 11.96, "high": 11.96, "low": 11.96, "close": 11.96, "volume": 0.0, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 11.9, "high": 11.9, "low": 11.79, "close": 11.8, "volume": 63.24, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 11.8, "high": 11.81, "low": 11.64, "close": 11.77, "volume": 827.0, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 11.75, "high": 11.79, "low": 11.61, "close": 11.61, "volume": 284.75, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 11.66, "high": 11.71, "low": 11.65, "close": 11.71, "volume": 148.4, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 11.67, "high": 11.69, "low": 11.66, "close": 11.69, "volume": 10.23, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.0, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 11.57, "high": 11.57, "low": 11.17, "close": 11.33, "volume": 1527.25, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 11.37, "high": 11.4, "low": 11.33, "close": 11.4, "volume": 292.12, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 11.37, "high": 11.47, "low": 11.37, "close": 11.46, "volume": 103.49, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 11.42, "high": 11.62, "low": 11.42, "close": 11.6, "volume": 1676.64, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 11.6, "high": 11.77, "low": 11.6, "close": 11.74, "volume": 268.41, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 11.76, "high": 11.76, "low": 11.68, "close": 11.71, "volume": 324.8, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 11.76, "high": 11.98, "low": 11.76, "close": 11.98, "volume": 517.81, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 11.94, "high": 11.94, "low": 11.9, "close": 11.92, "volume": 88.87, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 11.91, "high": 11.92, "low": 11.89, "close": 11.89, "volume": 152.06, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 11.95, "high": 11.95, "low": 11.89, "close": 11.89, "volume": 150.95, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 11.91, "high": 11.91, "low": 11.9, "close": 11.9, "volume": 29.33, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 11.97, "high": 11.98, "low": 11.95, "close": 11.98, "volume": 107.47, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 2.0, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 11.93, "high": 12.0, "low": 11.93, "close": 11.96, "volume": 145.64, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 11.96, "high": 11.96, "low": 11.96, "close": 11.96, "volume": 0.0, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 11.94, "high": 11.95, "low": 11.94, "close": 11.95, "volume": 36.29, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 11.88, "high": 11.98, "low": 11.8, "close": 11.96, "volume": 667.62, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 11.97, "high": 12.01, "low": 11.94, "close": 11.94, "volume": 364.71, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 11.91, "high": 11.92, "low": 11.83, "close": 11.86, "volume": 341.88, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 11.87, "high": 11.91, "low": 11.84, "close": 11.84, "volume": 1043.86, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 11.86, "high": 11.86, "low": 11.85, "close": 11.85, "volume": 11.77, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 11.93, "high": 11.93, "low": 11.92, "close": 11.92, "volume": 38.52, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 11.93, "high": 11.94, "low": 11.93, "close": 11.93, "volume": 28.5, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 11.9, "high": 11.95, "low": 11.9, "close": 11.95, "volume": 265.66, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 11.94, "high": 11.97, "low": 11.93, "close": 11.97, "volume": 168.1, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 11.99, "high": 11.99, "low": 11.95, "close": 11.95, "volume": 64.98, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 11.96, "high": 11.96, "low": 11.86, "close": 11.86, "volume": 145.8, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 11.85, "high": 11.88, "low": 11.84, "close": 11.88, "volume": 58.58, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 11.82, "high": 11.87, "low": 11.8, "close": 11.8, "volume": 8.15, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 11.79, "high": 11.8, "low": 11.76, "close": 11.78, "volume": 248.52, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 11.75, "high": 11.75, "low": 11.72, "close": 11.72, "volume": 184.49, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 11.75, "high": 11.81, "low": 11.74, "close": 11.81, "volume": 71.0, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 0.0, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 11.79, "high": 11.79, "low": 11.79, "close": 11.79, "volume": 17.65, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 11.76, "high": 11.89, "low": 11.74, "close": 11.87, "volume": 376.59, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 11.86, "high": 11.86, "low": 11.85, "close": 11.85, "volume": 48.82, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 8.14, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 0.0, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 11.85, "high": 11.85, "low": 11.85, "close": 11.85, "volume": 23.39, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 4.24, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 11.83, "high": 11.87, "low": 11.81, "close": 11.81, "volume": 167.76, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 11.82, "high": 11.85, "low": 11.82, "close": 11.85, "volume": 19.98, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 11.85, "high": 11.85, "low": 11.82, "close": 11.83, "volume": 71.86, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 11.81, "high": 11.81, "low": 11.77, "close": 11.8, "volume": 68.31, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 5.58, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 11.76, "high": 11.76, "low": 11.73, "close": 11.73, "volume": 11.75, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 8.56, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 11.7, "high": 11.7, "low": 11.68, "close": 11.7, "volume": 151.72, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 11.7, "high": 11.7, "low": 11.66, "close": 11.66, "volume": 44.76, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 11.64, "high": 11.7, "low": 11.64, "close": 11.7, "volume": 51.67, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 11.67, "high": 11.79, "low": 11.67, "close": 11.79, "volume": 88.52, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 11.77, "high": 11.77, "low": 11.7, "close": 11.7, "volume": 123.76, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 11.68, "high": 11.71, "low": 11.68, "close": 11.71, "volume": 122.67, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 5.7, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 11.73, "high": 11.73, "low": 11.73, "close": 11.73, "volume": 11.82, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 8.71, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 11.7, "high": 11.7, "low": 11.66, "close": 11.66, "volume": 2.35, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 11.62, "high": 11.67, "low": 11.62, "close": 11.67, "volume": 8.2, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 11.65, "high": 11.65, "low": 11.65, "close": 11.65, "volume": 80.81, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 11.71, "high": 11.71, "low": 11.71, "close": 11.71, "volume": 2.14, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 11.74, "high": 11.74, "low": 11.73, "close": 11.73, "volume": 46.81, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 11.71, "high": 11.75, "low": 11.68, "close": 11.75, "volume": 87.43, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 11.69, "high": 11.69, "low": 11.65, "close": 11.65, "volume": 78.05, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 11.64, "high": 11.64, "low": 11.54, "close": 11.58, "volume": 163.61, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 11.53, "high": 11.53, "low": 11.46, "close": 11.52, "volume": 267.44, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 11.49, "high": 11.6, "low": 11.49, "close": 11.6, "volume": 707.05, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 11.62, "high": 11.62, "low": 11.62, "close": 11.62, "volume": 26.0, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 11.57, "high": 11.59, "low": 11.54, "close": 11.54, "volume": 96.66, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 11.61, "high": 11.61, "low": 11.6, "close": 11.6, "volume": 16.09, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 11.66, "high": 11.81, "low": 11.66, "close": 11.77, "volume": 133.24, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 11.79, "high": 11.79, "low": 11.79, "close": 11.79, "volume": 24.7, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 11.82, "high": 11.82, "low": 11.82, "close": 11.82, "volume": 11.27, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 20.0, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 11.86, "high": 11.86, "low": 11.78, "close": 11.81, "volume": 200.56, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 11.74, "high": 11.8, "low": 11.74, "close": 11.8, "volume": 75.75, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 1.8, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 11.86, "high": 11.87, "low": 11.86, "close": 11.87, "volume": 8.47, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 11.87, "high": 11.87, "low": 11.87, "close": 11.87, "volume": 13.35, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 11.82, "high": 11.82, "low": 11.81, "close": 11.81, "volume": 5.94, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 11.82, "high": 11.82, "low": 11.81, "close": 11.81, "volume": 12.84, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 11.82, "high": 11.83, "low": 11.8, "close": 11.81, "volume": 160.98, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 11.76, "high": 11.76, "low": 11.76, "close": 11.76, "volume": 4.26, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 11.8, "high": 11.81, "low": 11.8, "close": 11.81, "volume": 111.34, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 11.81, "high": 11.83, "low": 11.81, "close": 11.82, "volume": 95.49, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 11.81, "high": 11.83, "low": 11.81, "close": 11.82, "volume": 47.08, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 11.84, "high": 11.84, "low": 11.83, "close": 11.83, "volume": 62.13, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 11.81, "high": 11.84, "low": 11.7, "close": 11.83, "volume": 546.9, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 11.77, "high": 11.77, "low": 11.73, "close": 11.77, "volume": 386.07, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 11.76, "high": 11.82, "low": 11.74, "close": 11.81, "volume": 268.49, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 11.8, "high": 11.83, "low": 11.8, "close": 11.81, "volume": 314.68, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 11.82, "high": 11.82, "low": 11.79, "close": 11.79, "volume": 41.46, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 11.81, "high": 11.83, "low": 11.81, "close": 11.83, "volume": 21.0, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 11.78, "high": 11.8, "low": 11.76, "close": 11.79, "volume": 208.62, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 88.1, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 11.76, "high": 11.76, "low": 11.75, "close": 11.75, "volume": 36.3, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 11.77, "high": 11.77, "low": 11.75, "close": 11.75, "volume": 2509.35, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 11.77, "high": 11.78, "low": 11.77, "close": 11.77, "volume": 52.19, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 0.0, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 11.77, "high": 11.77, "low": 11.76, "close": 11.76, "volume": 88.19, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 11.79, "high": 11.79, "low": 11.79, "close": 11.79, "volume": 5.0, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 11.8, "high": 11.8, "low": 11.8, "close": 11.8, "volume": 20.0, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 11.84, "high": 11.84, "low": 11.81, "close": 11.81, "volume": 231.23, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 11.8, "high": 11.81, "low": 11.72, "close": 11.73, "volume": 341.82, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 11.73, "high": 11.73, "low": 11.71, "close": 11.71, "volume": 10.09, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 11.71, "high": 11.71, "low": 11.7, "close": 11.71, "volume": 34.98, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 6.35, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.0, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.0, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.0, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 26.0, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 11.69, "high": 11.71, "low": 11.69, "close": 11.71, "volume": 12.33, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 11.7, "high": 11.7, "low": 11.7, "close": 11.7, "volume": 26.76, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 11.67, "high": 11.68, "low": 11.67, "close": 11.68, "volume": 53.31, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 11.68, "high": 11.68, "low": 11.65, "close": 11.66, "volume": 100.48, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 11.66, "high": 11.66, "low": 11.66, "close": 11.66, "volume": 40.16, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 1.27, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 11.72, "high": 11.72, "low": 11.69, "close": 11.69, "volume": 23.85, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 11.35, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 11.7, "high": 11.7, "low": 11.68, "close": 11.68, "volume": 58.94, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 11.68, "high": 11.69, "low": 11.68, "close": 11.69, "volume": 19.29, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 11.66, "high": 11.68, "low": 11.66, "close": 11.68, "volume": 51.15, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 11.65, "high": 11.65, "low": 11.65, "close": 11.65, "volume": 2.13, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 11.72, "high": 11.72, "low": 11.68, "close": 11.71, "volume": 428.34, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 11.7, "high": 11.71, "low": 11.67, "close": 11.67, "volume": 143.05, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 11.62, "high": 11.62, "low": 11.62, "close": 11.62, "volume": 4.31, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 11.62, "high": 11.62, "low": 11.62, "close": 11.62, "volume": 0.0, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 11.62, "high": 11.62, "low": 11.62, "close": 11.62, "volume": 5.0, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 11.61, "high": 11.61, "low": 11.61, "close": 11.61, "volume": 7.44, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 11.59, "high": 11.59, "low": 11.59, "close": 11.59, "volume": 4.32, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 11.57, "high": 11.57, "low": 11.55, "close": 11.55, "volume": 71.89, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 11.56, "high": 11.56, "low": 11.56, "close": 11.56, "volume": 4.3, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 11.56, "high": 11.56, "low": 11.56, "close": 11.56, "volume": 0.0, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 11.59, "high": 11.61, "low": 11.59, "close": 11.61, "volume": 11.01, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 11.53, "high": 11.53, "low": 11.52, "close": 11.52, "volume": 435.45, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 11.52, "high": 11.52, "low": 11.52, "close": 11.52, "volume": 0.0, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 11.56, "high": 11.58, "low": 11.55, "close": 11.58, "volume": 120.9, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 11.59, "high": 11.61, "low": 11.54, "close": 11.54, "volume": 22.24, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 11.57, "high": 11.57, "low": 11.57, "close": 11.57, "volume": 28.08, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 11.54, "high": 11.6, "low": 11.52, "close": 11.57, "volume": 202.35, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 11.57, "high": 11.57, "low": 11.57, "close": 11.57, "volume": 0.0, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 11.57, "high": 11.57, "low": 11.57, "close": 11.57, "volume": 0.0, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 11.72, "high": 11.73, "low": 11.64, "close": 11.64, "volume": 89.53, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 1.36, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 11.67, "high": 11.69, "low": 11.62, "close": 11.64, "volume": 653.67, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 11.64, "high": 11.7, "low": 11.63, "close": 11.7, "volume": 54.72, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 11.73, "high": 11.75, "low": 11.71, "close": 11.75, "volume": 90.53, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 11.76, "high": 11.78, "low": 11.76, "close": 11.76, "volume": 60.96, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 11.76, "high": 11.76, "low": 11.76, "close": 11.76, "volume": 0.0, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 11.73, "high": 11.74, "low": 11.69, "close": 11.69, "volume": 122.88, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 18.19, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 11.7, "high": 11.71, "low": 11.7, "close": 11.71, "volume": 206.59, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 11.69, "high": 11.7, "low": 11.69, "close": 11.7, "volume": 42.69, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 11.71, "high": 11.71, "low": 11.7, "close": 11.7, "volume": 70.47, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 11.7, "high": 11.7, "low": 11.7, "close": 11.7, "volume": 0.0, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 11.7, "high": 11.7, "low": 11.7, "close": 11.7, "volume": 0.0, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 11.76, "high": 11.76, "low": 11.76, "close": 11.76, "volume": 10.1, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 11.66, "high": 11.66, "low": 11.65, "close": 11.65, "volume": 34.56, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 11.66, "high": 11.67, "low": 11.64, "close": 11.66, "volume": 246.77, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 11.63, "high": 11.63, "low": 11.63, "close": 11.63, "volume": 4.3, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 11.61, "high": 11.61, "low": 11.61, "close": 11.61, "volume": 146.09, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 11.59, "high": 11.6, "low": 11.58, "close": 11.6, "volume": 103.08, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 11.57, "high": 11.58, "low": 11.57, "close": 11.58, "volume": 8.63, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 11.58, "high": 11.58, "low": 11.58, "close": 11.58, "volume": 37.95, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 11.63, "high": 11.65, "low": 11.62, "close": 11.62, "volume": 76.12, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 11.62, "high": 11.64, "low": 11.59, "close": 11.59, "volume": 108.86, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 11.58, "high": 11.62, "low": 11.58, "close": 11.6, "volume": 76.96, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 11.67, "high": 11.72, "low": 11.67, "close": 11.72, "volume": 123.13, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 11.73, "high": 11.73, "low": 11.66, "close": 11.66, "volume": 31.79, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 11.69, "high": 11.72, "low": 11.68, "close": 11.69, "volume": 81.22, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 11.72, "high": 11.72, "low": 11.67, "close": 11.67, "volume": 36.35, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 11.68, "high": 11.7, "low": 11.68, "close": 11.7, "volume": 35.36, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 11.7, "high": 11.7, "low": 11.7, "close": 11.7, "volume": 0.0, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 11.7, "high": 11.7, "low": 11.69, "close": 11.69, "volume": 111.6, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 11.68, "high": 11.7, "low": 11.68, "close": 11.7, "volume": 48.37, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 30.24, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 11.69, "high": 11.7, "low": 11.68, "close": 11.69, "volume": 223.99, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 11.75, "high": 11.76, "low": 11.73, "close": 11.73, "volume": 66.34, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 11.76, "high": 11.78, "low": 11.76, "close": 11.78, "volume": 28.09, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 8.54, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 2.0, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 33.91, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 11.68, "high": 11.72, "low": 11.65, "close": 11.72, "volume": 281.74, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 11.75, "high": 11.79, "low": 11.71, "close": 11.71, "volume": 43.22, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 11.7, "high": 11.7, "low": 11.68, "close": 11.69, "volume": 73.38, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 11.62, "high": 11.62, "low": 11.55, "close": 11.6, "volume": 287.78, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 11.59, "high": 11.59, "low": 11.59, "close": 11.59, "volume": 20.0, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 11.59, "high": 11.59, "low": 11.59, "close": 11.59, "volume": 5.7, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 11.61, "high": 11.63, "low": 11.59, "close": 11.61, "volume": 288.5, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 11.61, "high": 11.62, "low": 11.6, "close": 11.61, "volume": 387.76, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 11.63, "high": 11.63, "low": 11.62, "close": 11.62, "volume": 98.28, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 11.64, "high": 11.64, "low": 11.64, "close": 11.64, "volume": 37.94, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 11.66, "high": 11.66, "low": 11.59, "close": 11.6, "volume": 181.59, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 11.54, "high": 11.6, "low": 11.5, "close": 11.6, "volume": 36.71, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 11.54, "high": 11.55, "low": 11.54, "close": 11.55, "volume": 83.75, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 11.51, "high": 11.51, "low": 11.37, "close": 11.44, "volume": 2393.44, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 11.43, "high": 11.44, "low": 11.43, "close": 11.44, "volume": 34.49, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 11.42, "high": 11.44, "low": 11.14, "close": 11.23, "volume": 377.2, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 11.22, "high": 11.24, "low": 11.22, "close": 11.23, "volume": 79.63, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 11.23, "high": 11.23, "low": 11.23, "close": 11.23, "volume": 0.0, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 11.32, "high": 11.32, "low": 11.28, "close": 11.28, "volume": 70.62, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 11.28, "high": 11.28, "low": 11.28, "close": 11.28, "volume": 32.91, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 11.3, "high": 11.3, "low": 11.3, "close": 11.3, "volume": 51.36, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 11.33, "high": 11.37, "low": 11.33, "close": 11.35, "volume": 192.48, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 11.35, "high": 11.38, "low": 11.35, "close": 11.35, "volume": 124.59, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 11.38, "high": 11.39, "low": 11.36, "close": 11.36, "volume": 228.63, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 11.35, "high": 11.44, "low": 11.35, "close": 11.44, "volume": 177.78, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 11.39, "high": 11.39, "low": 11.32, "close": 11.32, "volume": 160.86, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 11.32, "high": 11.32, "low": 11.32, "close": 11.32, "volume": 0.0, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 11.29, "high": 11.33, "low": 11.27, "close": 11.33, "volume": 20.13, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 11.33, "high": 11.33, "low": 11.31, "close": 11.31, "volume": 5.01, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 11.35, "high": 11.35, "low": 11.35, "close": 11.35, "volume": 8.99, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 11.35, "high": 11.35, "low": 11.35, "close": 11.35, "volume": 0.0, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 11.27, "high": 11.28, "low": 11.1, "close": 11.15, "volume": 228.62, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 11.14, "high": 11.16, "low": 11.14, "close": 11.15, "volume": 50.82, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 11.2, "high": 11.21, "low": 11.2, "close": 11.2, "volume": 84.9, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 11.19, "high": 11.19, "low": 11.17, "close": 11.17, "volume": 10.19, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 11.17, "high": 11.18, "low": 11.14, "close": 11.14, "volume": 770.58, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 11.09, "high": 11.13, "low": 11.0, "close": 11.12, "volume": 1236.7, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 11.11, "high": 11.16, "low": 11.11, "close": 11.15, "volume": 56.77, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 11.2, "high": 11.22, "low": 11.2, "close": 11.22, "volume": 13.08, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 11.22, "high": 11.22, "low": 11.22, "close": 11.22, "volume": 0.0, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 11.17, "high": 11.18, "low": 11.17, "close": 11.18, "volume": 3.18, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 11.18, "high": 11.18, "low": 11.18, "close": 11.18, "volume": 0.0, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 11.17, "high": 11.17, "low": 11.15, "close": 11.15, "volume": 12.39, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 11.07, "high": 11.17, "low": 11.07, "close": 11.17, "volume": 5.74, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 11.15, "high": 11.2, "low": 11.15, "close": 11.2, "volume": 14.66, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 11.17, "high": 11.17, "low": 11.17, "close": 11.17, "volume": 1.21, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 11.15, "high": 11.15, "low": 11.15, "close": 11.15, "volume": 2.72, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 11.16, "high": 11.16, "low": 11.16, "close": 11.16, "volume": 12.21, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 11.18, "high": 11.19, "low": 11.18, "close": 11.18, "volume": 145.55, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 11.18, "high": 11.18, "low": 11.11, "close": 11.11, "volume": 102.95, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 11.12, "high": 11.16, "low": 11.11, "close": 11.16, "volume": 1058.51, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 11.16, "high": 11.16, "low": 11.13, "close": 11.13, "volume": 13.86, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 11.12, "high": 11.13, "low": 11.12, "close": 11.13, "volume": 78.0, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 11.15, "high": 11.18, "low": 11.01, "close": 11.02, "volume": 1912.04, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 10.97, "high": 10.97, "low": 10.63, "close": 10.76, "volume": 1269.63, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 10.77, "high": 10.87, "low": 10.77, "close": 10.82, "volume": 378.52, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 10.79, "high": 10.98, "low": 10.79, "close": 10.91, "volume": 1272.12, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 10.88, "high": 11.01, "low": 10.88, "close": 10.98, "volume": 249.16, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 10.96, "high": 10.96, "low": 10.91, "close": 10.91, "volume": 104.07, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 10.9, "high": 10.9, "low": 10.86, "close": 10.86, "volume": 389.01, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 10.86, "high": 10.89, "low": 10.82, "close": 10.84, "volume": 72.02, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 10.85, "high": 10.87, "low": 10.85, "close": 10.87, "volume": 28.23, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 10.89, "high": 10.91, "low": 10.89, "close": 10.89, "volume": 113.53, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 10.89, "high": 10.89, "low": 10.89, "close": 10.89, "volume": 0.0, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 10.89, "high": 10.89, "low": 10.89, "close": 10.89, "volume": 0.0, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 10.82, "high": 10.82, "low": 10.73, "close": 10.74, "volume": 112.01, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 10.8, "high": 10.8, "low": 10.72, "close": 10.72, "volume": 33.75, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 10.73, "high": 10.75, "low": 10.73, "close": 10.75, "volume": 95.16, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 10.72, "high": 10.72, "low": 10.69, "close": 10.7, "volume": 133.94, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 10.69, "high": 10.69, "low": 10.69, "close": 10.69, "volume": 1.64, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 10.72, "high": 10.76, "low": 10.68, "close": 10.75, "volume": 146.83, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 10.75, "high": 10.75, "low": 10.75, "close": 10.75, "volume": 52.43, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 10.73, "high": 10.73, "low": 10.58, "close": 10.66, "volume": 421.42, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 10.68, "high": 10.79, "low": 10.68, "close": 10.79, "volume": 105.42, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 10.8, "high": 10.82, "low": 10.8, "close": 10.82, "volume": 56.92, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 10.8, "high": 10.8, "low": 10.79, "close": 10.79, "volume": 72.63, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 10.81, "high": 10.83, "low": 10.81, "close": 10.82, "volume": 30.41, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 10.84, "high": 10.87, "low": 10.84, "close": 10.86, "volume": 170.71, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 10.86, "high": 10.87, "low": 10.86, "close": 10.87, "volume": 24.21, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 10.89, "high": 10.94, "low": 10.86, "close": 10.86, "volume": 410.31, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 10.89, "high": 10.89, "low": 10.82, "close": 10.82, "volume": 100.67, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 10.84, "high": 10.84, "low": 10.84, "close": 10.84, "volume": 2.71, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 10.86, "high": 10.89, "low": 10.84, "close": 10.89, "volume": 201.5, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 10.89, "high": 10.89, "low": 10.89, "close": 10.89, "volume": 7.49, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 10.86, "high": 10.88, "low": 10.86, "close": 10.87, "volume": 69.42, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 10.9, "high": 10.9, "low": 10.87, "close": 10.87, "volume": 150.37, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 10.87, "high": 10.88, "low": 10.84, "close": 10.88, "volume": 326.04, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 10.89, "high": 10.9, "low": 10.87, "close": 10.89, "volume": 95.58, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 10.88, "high": 10.88, "low": 10.88, "close": 10.88, "volume": 10.4, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 10.93, "high": 10.96, "low": 10.92, "close": 10.93, "volume": 95.8, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 10.93, "high": 10.93, "low": 10.93, "close": 10.93, "volume": 26.0, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 10.93, "high": 10.93, "low": 10.93, "close": 10.93, "volume": 0.0, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 10.96, "high": 10.97, "low": 10.96, "close": 10.96, "volume": 59.39, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 10.97, "high": 10.97, "low": 10.95, "close": 10.96, "volume": 193.68, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 10.94, "high": 10.95, "low": 10.94, "close": 10.95, "volume": 92.28, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 10.97, "high": 10.98, "low": 10.97, "close": 10.98, "volume": 52.86, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 10.98, "high": 11.05, "low": 10.98, "close": 11.02, "volume": 80.54, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 10.98, "high": 11.0, "low": 10.97, "close": 10.97, "volume": 127.26, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 10.96, "high": 10.97, "low": 10.96, "close": 10.96, "volume": 11.16, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 10.97, "high": 10.97, "low": 10.94, "close": 10.96, "volume": 25.38, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 10.97, "high": 10.98, "low": 10.97, "close": 10.98, "volume": 24.3, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 10.95, "high": 11.0, "low": 10.95, "close": 10.98, "volume": 98.1, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 10.98, "high": 10.98, "low": 10.96, "close": 10.96, "volume": 131.0, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 10.97, "high": 10.97, "low": 10.94, "close": 10.94, "volume": 130.29, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 10.92, "high": 10.92, "low": 10.87, "close": 10.87, "volume": 220.07, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 10.86, "high": 10.86, "low": 10.86, "close": 10.86, "volume": 46.62, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 10.87, "high": 10.87, "low": 10.83, "close": 10.86, "volume": 165.8, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 10.82, "high": 10.83, "low": 10.82, "close": 10.83, "volume": 102.52, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 10.83, "high": 10.87, "low": 10.83, "close": 10.84, "volume": 377.11, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 10.82, "high": 10.82, "low": 10.8, "close": 10.8, "volume": 195.82, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 10.8, "high": 10.8, "low": 10.71, "close": 10.71, "volume": 143.17, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 10.72, "high": 10.72, "low": 10.7, "close": 10.7, "volume": 16.86, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 10.75, "high": 10.76, "low": 10.75, "close": 10.76, "volume": 8.48, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 10.69, "high": 10.69, "low": 10.69, "close": 10.69, "volume": 9.63, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 10.68, "high": 10.68, "low": 10.66, "close": 10.66, "volume": 44.6, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 10.66, "high": 10.68, "low": 10.66, "close": 10.68, "volume": 7.95, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 10.68, "high": 10.69, "low": 10.68, "close": 10.69, "volume": 7.99, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 10.71, "high": 10.71, "low": 10.71, "close": 10.71, "volume": 40.0, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 10.75, "high": 10.75, "low": 10.75, "close": 10.75, "volume": 1.06, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 10.77, "high": 10.77, "low": 10.76, "close": 10.76, "volume": 12.74, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 10.77, "high": 10.77, "low": 10.74, "close": 10.75, "volume": 31.2, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 10.73, "high": 10.77, "low": 10.72, "close": 10.77, "volume": 75.37, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 10.74, "high": 10.75, "low": 10.74, "close": 10.75, "volume": 21.74, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 10.76, "high": 10.84, "low": 10.76, "close": 10.83, "volume": 41.48, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 10.84, "high": 10.87, "low": 10.84, "close": 10.85, "volume": 368.09, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 10.89, "high": 10.89, "low": 10.88, "close": 10.89, "volume": 16.84, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 10.91, "high": 10.92, "low": 10.89, "close": 10.89, "volume": 70.42, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 10.86, "high": 10.88, "low": 10.86, "close": 10.88, "volume": 13.13, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 10.88, "high": 10.89, "low": 10.88, "close": 10.89, "volume": 142.68, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 10.91, "high": 10.92, "low": 10.84, "close": 10.87, "volume": 348.89, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 10.87, "high": 10.87, "low": 10.82, "close": 10.82, "volume": 13.09, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 10.78, "high": 10.78, "low": 10.75, "close": 10.77, "volume": 66.13, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 10.76, "high": 10.77, "low": 10.76, "close": 10.77, "volume": 56.9, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 10.79, "high": 10.91, "low": 10.78, "close": 10.85, "volume": 663.75, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 10.84, "high": 10.96, "low": 10.83, "close": 10.86, "volume": 1581.69, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 10.85, "high": 10.85, "low": 10.84, "close": 10.85, "volume": 265.88, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 10.9, "high": 10.9, "low": 10.9, "close": 10.9, "volume": 113.96, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 10.89, "high": 11.24, "low": 10.89, "close": 11.13, "volume": 3989.4, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 11.11, "high": 11.18, "low": 11.11, "close": 11.17, "volume": 302.61, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 11.17, "high": 11.17, "low": 11.15, "close": 11.15, "volume": 11.34, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 11.15, "high": 11.16, "low": 11.14, "close": 11.16, "volume": 151.52, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 11.13, "high": 11.15, "low": 11.11, "close": 11.13, "volume": 149.73, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 11.21, "high": 11.21, "low": 11.17, "close": 11.18, "volume": 173.52, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 11.14, "high": 11.14, "low": 11.13, "close": 11.13, "volume": 7.39, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 11.15, "high": 11.15, "low": 11.14, "close": 11.14, "volume": 28.38, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 11.15, "high": 11.19, "low": 11.15, "close": 11.19, "volume": 104.08, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 11.2, "high": 11.22, "low": 11.18, "close": 11.18, "volume": 2058.9, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 11.16, "high": 11.18, "low": 11.16, "close": 11.17, "volume": 30.06, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 11.17, "high": 11.2, "low": 11.15, "close": 11.2, "volume": 163.1, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 11.17, "high": 11.2, "low": 11.16, "close": 11.2, "volume": 207.38, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 11.19, "high": 11.19, "low": 11.18, "close": 11.19, "volume": 28.42, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 11.2, "high": 11.28, "low": 11.19, "close": 11.24, "volume": 303.01, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 11.22, "high": 11.23, "low": 11.06, "close": 11.13, "volume": 1164.5, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 11.11, "high": 11.18, "low": 11.1, "close": 11.15, "volume": 779.33, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 11.12, "high": 11.19, "low": 11.11, "close": 11.17, "volume": 270.75, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 11.1, "high": 11.1, "low": 11.07, "close": 11.07, "volume": 286.51, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 11.1, "high": 11.18, "low": 11.07, "close": 11.11, "volume": 2015.23, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 11.11, "high": 11.14, "low": 11.06, "close": 11.12, "volume": 1960.57, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 11.17, "high": 11.17, "low": 11.17, "close": 11.17, "volume": 46.17, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 11.21, "high": 11.32, "low": 11.21, "close": 11.32, "volume": 89.16, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 11.34, "high": 11.34, "low": 11.26, "close": 11.27, "volume": 77.5, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 11.27, "high": 11.27, "low": 11.27, "close": 11.27, "volume": 0.0, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 11.24, "high": 11.24, "low": 11.18, "close": 11.18, "volume": 76.03, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 11.23, "high": 11.28, "low": 11.23, "close": 11.28, "volume": 96.89, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 11.31, "high": 11.33, "low": 11.3, "close": 11.33, "volume": 61.07, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 11.31, "high": 11.34, "low": 11.28, "close": 11.28, "volume": 93.68, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 11.27, "high": 11.39, "low": 11.27, "close": 11.3, "volume": 1012.19, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 11.34, "high": 11.36, "low": 11.34, "close": 11.36, "volume": 690.36, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 11.39, "high": 11.44, "low": 11.25, "close": 11.26, "volume": 1336.77, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 11.28, "high": 11.39, "low": 11.28, "close": 11.39, "volume": 110.0, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 11.41, "high": 11.54, "low": 11.39, "close": 11.39, "volume": 633.4, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 11.39, "high": 11.4, "low": 11.39, "close": 11.39, "volume": 111.39, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 11.31, "high": 11.31, "low": 11.31, "close": 11.31, "volume": 1.0, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 11.29, "high": 11.31, "low": 11.27, "close": 11.29, "volume": 292.24, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 11.33, "high": 11.34, "low": 11.31, "close": 11.31, "volume": 22.11, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 11.32, "high": 11.34, "low": 11.32, "close": 11.33, "volume": 22.64, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 11.32, "high": 11.34, "low": 11.29, "close": 11.34, "volume": 178.48, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 11.36, "high": 11.37, "low": 11.36, "close": 11.37, "volume": 12.39, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 11.39, "high": 11.39, "low": 11.37, "close": 11.39, "volume": 239.74, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 11.41, "high": 11.57, "low": 11.41, "close": 11.54, "volume": 281.62, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 11.55, "high": 11.71, "low": 11.51, "close": 11.71, "volume": 1468.74, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 11.74, "high": 11.84, "low": 11.72, "close": 11.84, "volume": 943.41, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 11.83, "high": 11.83, "low": 11.74, "close": 11.74, "volume": 562.75, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 11.74, "high": 11.8, "low": 11.74, "close": 11.79, "volume": 51.45, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 11.83, "high": 11.91, "low": 11.83, "close": 11.91, "volume": 135.95, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 11.89, "high": 11.94, "low": 11.83, "close": 11.91, "volume": 3957.82, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 11.93, "high": 11.96, "low": 11.82, "close": 11.88, "volume": 234.02, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 11.88, "high": 11.88, "low": 11.82, "close": 11.82, "volume": 40.07, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 11.82, "high": 11.82, "low": 11.82, "close": 11.82, "volume": 0.0, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 11.85, "high": 11.85, "low": 11.72, "close": 11.78, "volume": 395.26, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 11.81, "high": 11.85, "low": 11.78, "close": 11.79, "volume": 504.94, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 11.8, "high": 11.86, "low": 11.8, "close": 11.86, "volume": 183.15, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 11.9, "high": 11.93, "low": 11.84, "close": 11.88, "volume": 444.63, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 11.88, "high": 12.12, "low": 11.76, "close": 12.11, "volume": 1219.8, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 12.1, "high": 12.15, "low": 12.0, "close": 12.0, "volume": 1141.1, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 11.97, "high": 12.12, "low": 11.97, "close": 12.07, "volume": 360.11, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 12.06, "high": 12.26, "low": 12.06, "close": 12.18, "volume": 1013.5, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 12.2, "high": 12.2, "low": 12.02, "close": 12.11, "volume": 241.7, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 12.09, "high": 12.09, "low": 11.96, "close": 12.0, "volume": 124.5, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 12.04, "high": 12.07, "low": 11.97, "close": 11.98, "volume": 388.75, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 11.98, "high": 12.04, "low": 11.98, "close": 12.04, "volume": 261.95, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 12.04, "high": 12.09, "low": 12.04, "close": 12.07, "volume": 73.31, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 12.09, "high": 12.12, "low": 12.01, "close": 12.01, "volume": 157.79, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 11.97, "high": 12.09, "low": 11.96, "close": 12.08, "volume": 17.59, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 12.04, "high": 12.05, "low": 12.04, "close": 12.05, "volume": 58.65, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 12.07, "high": 12.12, "low": 12.06, "close": 12.08, "volume": 241.63, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 12.12, "high": 12.16, "low": 12.1, "close": 12.13, "volume": 194.34, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 12.13, "high": 12.13, "low": 12.07, "close": 12.07, "volume": 102.77, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 12.1, "high": 12.1, "low": 12.01, "close": 12.01, "volume": 25.32, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 11.97, "high": 12.0, "low": 11.95, "close": 11.99, "volume": 195.07, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 12.01, "high": 12.01, "low": 11.91, "close": 11.92, "volume": 204.25, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 11.93, "high": 11.93, "low": 11.87, "close": 11.87, "volume": 83.49, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 11.91, "high": 11.91, "low": 11.89, "close": 11.89, "volume": 86.16, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 11.84, "high": 11.9, "low": 11.83, "close": 11.88, "volume": 139.06, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 11.91, "high": 11.91, "low": 11.85, "close": 11.85, "volume": 38.12, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 11.87, "high": 11.87, "low": 11.77, "close": 11.77, "volume": 86.39, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 11.76, "high": 11.83, "low": 11.75, "close": 11.75, "volume": 90.04, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 11.83, "high": 11.88, "low": 11.78, "close": 11.78, "volume": 226.44, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 11.77, "high": 11.78, "low": 11.76, "close": 11.78, "volume": 92.89, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 21.24, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 0.0, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 11.77, "high": 11.83, "low": 11.77, "close": 11.82, "volume": 31.7, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 11.85, "high": 11.85, "low": 11.8, "close": 11.83, "volume": 43.54, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 11.83, "high": 11.83, "low": 11.81, "close": 11.81, "volume": 4.29, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 11.81, "high": 11.81, "low": 11.77, "close": 11.77, "volume": 70.51, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 11.76, "high": 11.78, "low": 11.68, "close": 11.75, "volume": 612.58, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 11.73, "high": 11.82, "low": 11.72, "close": 11.82, "volume": 383.43, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 11.78, "high": 11.81, "low": 11.78, "close": 11.8, "volume": 52.17, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 11.72, "high": 11.74, "low": 11.72, "close": 11.73, "volume": 111.84, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 11.73, "high": 11.73, "low": 11.68, "close": 11.68, "volume": 131.78, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 11.66, "high": 11.66, "low": 11.59, "close": 11.6, "volume": 120.95, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 11.6, "high": 11.63, "low": 11.57, "close": 11.57, "volume": 345.02, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 11.56, "high": 11.56, "low": 11.52, "close": 11.52, "volume": 53.49, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 11.5, "high": 11.54, "low": 11.49, "close": 11.53, "volume": 78.49, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 11.53, "high": 11.53, "low": 11.53, "close": 11.53, "volume": 0.0, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 11.49, "high": 11.51, "low": 11.47, "close": 11.51, "volume": 1688.01, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 11.46, "high": 11.46, "low": 11.44, "close": 11.44, "volume": 4.25, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 11.46, "high": 11.46, "low": 11.38, "close": 11.42, "volume": 457.5, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 11.42, "high": 11.42, "low": 11.42, "close": 11.42, "volume": 3.97, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 11.38, "high": 11.56, "low": 11.36, "close": 11.51, "volume": 1319.08, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 11.46, "high": 11.47, "low": 11.43, "close": 11.47, "volume": 106.52, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 11.51, "high": 11.59, "low": 11.51, "close": 11.59, "volume": 174.98, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 11.61, "high": 11.62, "low": 11.53, "close": 11.61, "volume": 112.06, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 11.57, "high": 11.58, "low": 11.56, "close": 11.58, "volume": 93.66, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 11.62, "high": 11.64, "low": 11.61, "close": 11.63, "volume": 153.81, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 11.68, "high": 11.72, "low": 11.68, "close": 11.72, "volume": 51.66, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 11.76, "high": 11.76, "low": 11.65, "close": 11.65, "volume": 184.12, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 11.66, "high": 11.72, "low": 11.66, "close": 11.69, "volume": 155.67, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 11.71, "high": 11.76, "low": 11.71, "close": 11.76, "volume": 104.32, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 11.78, "high": 11.81, "low": 11.76, "close": 11.76, "volume": 180.03, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 11.76, "high": 11.83, "low": 11.76, "close": 11.82, "volume": 163.87, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 11.85, "high": 11.85, "low": 11.82, "close": 11.82, "volume": 56.57, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 11.83, "high": 11.83, "low": 11.83, "close": 11.83, "volume": 35.31, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 11.8, "high": 11.82, "low": 11.78, "close": 11.8, "volume": 324.31, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 11.8, "high": 11.8, "low": 11.8, "close": 11.8, "volume": 53.78, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 11.8, "high": 11.8, "low": 11.8, "close": 11.8, "volume": 0.0, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 11.76, "high": 11.82, "low": 11.76, "close": 11.82, "volume": 91.83, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 11.83, "high": 11.83, "low": 11.82, "close": 11.82, "volume": 132.41, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 11.82, "high": 11.83, "low": 11.76, "close": 11.76, "volume": 30.98, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 28.26, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 0.0, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 11.73, "high": 11.73, "low": 11.71, "close": 11.72, "volume": 115.13, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 11.69, "high": 11.71, "low": 11.69, "close": 11.71, "volume": 8.62, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 11.73, "high": 11.75, "low": 11.73, "close": 11.73, "volume": 422.06, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 11.7, "high": 11.7, "low": 11.7, "close": 11.7, "volume": 50.39, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 11.72, "high": 11.73, "low": 11.72, "close": 11.73, "volume": 216.54, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 11.68, "high": 11.68, "low": 11.67, "close": 11.67, "volume": 2.17, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 11.66, "high": 11.66, "low": 11.66, "close": 11.66, "volume": 1.36, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 11.7, "high": 11.75, "low": 11.7, "close": 11.72, "volume": 197.24, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 11.73, "high": 11.76, "low": 11.73, "close": 11.76, "volume": 64.49, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 11.75, "high": 11.75, "low": 11.74, "close": 11.74, "volume": 41.11, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 11.74, "high": 11.74, "low": 11.73, "close": 11.73, "volume": 62.64, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 11.72, "high": 11.72, "low": 11.69, "close": 11.69, "volume": 18.03, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 3.56, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 11.75, "high": 11.75, "low": 11.59, "close": 11.65, "volume": 732.79, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 11.65, "high": 11.65, "low": 11.65, "close": 11.65, "volume": 7.33, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 11.65, "high": 11.65, "low": 11.6, "close": 11.6, "volume": 163.74, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 11.61, "high": 11.62, "low": 11.61, "close": 11.62, "volume": 45.79, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 11.62, "high": 11.62, "low": 11.62, "close": 11.62, "volume": 0.0, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 12.61, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 11.69, "high": 11.73, "low": 11.69, "close": 11.73, "volume": 80.88, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 1.06, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 11.76, "high": 11.8, "low": 11.76, "close": 11.78, "volume": 322.92, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 11.81, "high": 11.85, "low": 11.81, "close": 11.81, "volume": 95.62, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 11.83, "high": 11.83, "low": 11.8, "close": 11.8, "volume": 36.74, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 11.82, "high": 11.82, "low": 11.82, "close": 11.82, "volume": 16.05, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 11.79, "high": 11.79, "low": 11.79, "close": 11.79, "volume": 57.88, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 11.85, "high": 11.85, "low": 11.81, "close": 11.84, "volume": 23.78, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 11.86, "high": 11.91, "low": 11.86, "close": 11.91, "volume": 50.62, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 11.88, "high": 11.96, "low": 11.87, "close": 11.95, "volume": 211.01, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 11.94, "high": 11.96, "low": 11.83, "close": 11.83, "volume": 320.51, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 11.83, "high": 11.83, "low": 11.83, "close": 11.83, "volume": 5.51, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 11.83, "high": 11.83, "low": 11.82, "close": 11.82, "volume": 23.64, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 11.82, "high": 11.88, "low": 11.8, "close": 11.87, "volume": 74.97, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 11.9, "high": 11.97, "low": 11.9, "close": 11.97, "volume": 207.5, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 11.95, "high": 11.98, "low": 11.94, "close": 11.97, "volume": 77.34, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 11.93, "high": 11.96, "low": 11.93, "close": 11.95, "volume": 112.64, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 12.04, "high": 12.16, "low": 11.99, "close": 12.07, "volume": 206.49, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 12.09, "high": 12.37, "low": 12.09, "close": 12.37, "volume": 652.61, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 12.41, "high": 12.42, "low": 12.26, "close": 12.42, "volume": 279.24, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 12.4, "high": 12.6, "low": 12.32, "close": 12.39, "volume": 1671.3, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 12.38, "high": 12.56, "low": 12.38, "close": 12.49, "volume": 138.57, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 12.51, "high": 12.51, "low": 12.44, "close": 12.44, "volume": 132.58, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 12.49, "high": 12.54, "low": 12.46, "close": 12.46, "volume": 24.38, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 12.49, "high": 12.49, "low": 12.44, "close": 12.44, "volume": 68.5, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 12.42, "high": 12.51, "low": 12.42, "close": 12.49, "volume": 195.02, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 12.48, "high": 12.48, "low": 12.31, "close": 12.31, "volume": 113.45, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 12.38, "high": 12.48, "low": 12.38, "close": 12.47, "volume": 109.81, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 12.45, "high": 12.53, "low": 12.45, "close": 12.5, "volume": 163.66, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 12.49, "high": 12.49, "low": 12.41, "close": 12.41, "volume": 94.65, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 44.96, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 12.51, "high": 12.53, "low": 12.32, "close": 12.32, "volume": 18.48, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 12.38, "high": 12.46, "low": 12.29, "close": 12.46, "volume": 146.55, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 12.48, "high": 12.62, "low": 12.48, "close": 12.56, "volume": 35.45, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 12.56, "high": 12.61, "low": 12.52, "close": 12.54, "volume": 661.75, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 12.6, "high": 12.65, "low": 12.51, "close": 12.51, "volume": 169.07, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 12.57, "high": 12.57, "low": 12.35, "close": 12.4, "volume": 376.86, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 12.39, "high": 12.41, "low": 12.37, "close": 12.39, "volume": 159.75, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 12.35, "high": 12.35, "low": 12.1, "close": 12.1, "volume": 502.67, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 12.18, "high": 12.25, "low": 12.16, "close": 12.18, "volume": 297.43, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 12.15, "high": 12.22, "low": 12.13, "close": 12.21, "volume": 180.25, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 12.24, "high": 12.25, "low": 12.24, "close": 12.25, "volume": 364.18, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 12.29, "high": 12.39, "low": 12.29, "close": 12.35, "volume": 93.11, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 12.35, "high": 12.35, "low": 12.28, "close": 12.32, "volume": 55.5, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 12.33, "high": 12.33, "low": 12.03, "close": 12.16, "volume": 499.46, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 12.17, "high": 12.27, "low": 12.17, "close": 12.27, "volume": 288.86, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 12.31, "high": 12.34, "low": 12.25, "close": 12.34, "volume": 305.87, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 12.32, "high": 12.37, "low": 12.32, "close": 12.36, "volume": 49.33, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 12.39, "high": 12.41, "low": 12.32, "close": 12.33, "volume": 125.36, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 12.31, "high": 12.32, "low": 12.31, "close": 12.32, "volume": 25.26, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 12.39, "high": 12.47, "low": 12.39, "close": 12.47, "volume": 574.21, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 1.42, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 12.46, "high": 12.49, "low": 12.44, "close": 12.49, "volume": 101.6, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 12.45, "high": 12.54, "low": 12.39, "close": 12.47, "volume": 370.67, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 12.46, "high": 12.46, "low": 12.39, "close": 12.39, "volume": 34.67, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 12.42, "high": 12.42, "low": 12.35, "close": 12.41, "volume": 101.09, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 12.46, "high": 12.48, "low": 12.39, "close": 12.46, "volume": 34.88, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 12.46, "high": 12.93, "low": 12.46, "close": 12.68, "volume": 1340.91, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 12.73, "high": 12.74, "low": 12.6, "close": 12.68, "volume": 292.92, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 12.63, "high": 12.65, "low": 12.6, "close": 12.65, "volume": 130.53, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 12.66, "high": 12.8, "low": 12.66, "close": 12.76, "volume": 1713.25, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 12.81, "high": 12.81, "low": 12.77, "close": 12.8, "volume": 34.86, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 12.75, "high": 12.79, "low": 12.74, "close": 12.75, "volume": 27.73, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 12.76, "high": 12.78, "low": 12.74, "close": 12.74, "volume": 321.7, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 12.69, "high": 12.69, "low": 12.66, "close": 12.68, "volume": 76.75, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 12.74, "high": 12.79, "low": 12.73, "close": 12.73, "volume": 18.16, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 12.69, "high": 12.74, "low": 12.67, "close": 12.73, "volume": 57.91, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 12.69, "high": 12.74, "low": 12.58, "close": 12.65, "volume": 1794.52, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 12.6, "high": 12.6, "low": 12.46, "close": 12.46, "volume": 493.27, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 12.41, "high": 12.46, "low": 12.4, "close": 12.46, "volume": 20.19, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 12.52, "high": 12.52, "low": 12.42, "close": 12.42, "volume": 20.69, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 23.44, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 12.41, "high": 12.52, "low": 12.41, "close": 12.52, "volume": 435.23, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 12.49, "high": 12.53, "low": 12.49, "close": 12.53, "volume": 3.6, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 12.46, "high": 12.47, "low": 12.46, "close": 12.47, "volume": 55.34, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 12.53, "high": 12.53, "low": 12.53, "close": 12.53, "volume": 0.91, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 12.53, "high": 12.53, "low": 12.53, "close": 12.53, "volume": 2.34, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 12.47, "high": 12.48, "low": 12.46, "close": 12.48, "volume": 45.34, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 54.57, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 12.39, "high": 12.39, "low": 12.34, "close": 12.36, "volume": 31.4, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 12.33, "high": 12.53, "low": 12.27, "close": 12.48, "volume": 334.42, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 12.49, "high": 12.58, "low": 12.43, "close": 12.43, "volume": 145.74, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 12.47, "high": 12.47, "low": 12.42, "close": 12.46, "volume": 224.1, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 12.39, "high": 12.46, "low": 12.39, "close": 12.43, "volume": 23.13, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 12.45, "high": 13.94, "low": 12.45, "close": 13.9, "volume": 12275.93, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 13.92, "high": 14.98, "low": 13.86, "close": 14.64, "volume": 29816.34, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 14.57, "high": 15.55, "low": 14.35, "close": 14.42, "volume": 7395.33, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 14.43, "high": 14.74, "low": 14.37, "close": 14.63, "volume": 985.44, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 14.65, "high": 15.66, "low": 14.5, "close": 15.57, "volume": 7862.1, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 15.63, "high": 16.55, "low": 15.59, "close": 15.89, "volume": 5655.78, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 15.86, "high": 16.46, "low": 15.7, "close": 15.83, "volume": 3090.76, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 15.83, "high": 16.06, "low": 15.6, "close": 16.01, "volume": 1807.7, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 16.08, "high": 16.12, "low": 15.75, "close": 15.82, "volume": 4984.56, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 15.89, "high": 16.01, "low": 15.89, "close": 15.98, "volume": 616.39, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 15.97, "high": 16.12, "low": 15.86, "close": 15.89, "volume": 4032.23, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 15.89, "high": 15.94, "low": 15.66, "close": 15.66, "volume": 351.81, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 15.72, "high": 15.78, "low": 15.35, "close": 15.39, "volume": 1452.49, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 15.34, "high": 15.4, "low": 15.24, "close": 15.36, "volume": 828.08, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 15.32, "high": 15.47, "low": 15.26, "close": 15.47, "volume": 292.99, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 15.49, "high": 15.51, "low": 15.3, "close": 15.3, "volume": 172.38, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 15.28, "high": 15.31, "low": 15.08, "close": 15.26, "volume": 813.59, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 15.2, "high": 15.22, "low": 15.14, "close": 15.22, "volume": 656.7, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 15.19, "high": 15.35, "low": 15.16, "close": 15.31, "volume": 1290.63, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 15.29, "high": 15.69, "low": 14.78, "close": 15.61, "volume": 7194.26, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 15.56, "high": 15.61, "low": 14.75, "close": 14.91, "volume": 2261.87, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 15.01, "high": 15.19, "low": 14.91, "close": 14.98, "volume": 1347.2, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 14.96, "high": 15.01, "low": 14.88, "close": 14.88, "volume": 788.0, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 14.91, "high": 15.64, "low": 14.91, "close": 15.62, "volume": 3005.06, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 15.6, "high": 15.7, "low": 15.21, "close": 15.32, "volume": 1995.67, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 15.28, "high": 15.47, "low": 15.17, "close": 15.34, "volume": 897.88, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 15.3, "high": 15.4, "low": 15.24, "close": 15.4, "volume": 158.45, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 15.42, "high": 15.42, "low": 15.24, "close": 15.33, "volume": 55.11, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 15.36, "high": 15.36, "low": 15.21, "close": 15.28, "volume": 1179.87, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 15.24, "high": 15.48, "low": 15.24, "close": 15.45, "volume": 1800.32, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 15.43, "high": 15.43, "low": 14.97, "close": 15.14, "volume": 910.28, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 15.15, "high": 15.2, "low": 15.06, "close": 15.15, "volume": 356.22, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 15.17, "high": 15.24, "low": 15.14, "close": 15.22, "volume": 80.56, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 15.24, "high": 15.44, "low": 15.24, "close": 15.41, "volume": 465.07, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 15.45, "high": 15.63, "low": 15.39, "close": 15.42, "volume": 588.42, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 15.4, "high": 15.41, "low": 15.23, "close": 15.23, "volume": 323.14, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 15.28, "high": 15.42, "low": 15.28, "close": 15.37, "volume": 393.59, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 15.4, "high": 15.53, "low": 15.33, "close": 15.53, "volume": 834.15, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 15.54, "high": 15.74, "low": 15.47, "close": 15.65, "volume": 1371.81, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 15.68, "high": 16.36, "low": 15.68, "close": 15.89, "volume": 3238.88, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 15.88, "high": 15.94, "low": 15.66, "close": 15.85, "volume": 683.22, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 15.8, "high": 15.82, "low": 15.61, "close": 15.67, "volume": 346.57, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 15.61, "high": 15.65, "low": 15.42, "close": 15.47, "volume": 655.38, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 15.46, "high": 15.52, "low": 15.35, "close": 15.43, "volume": 330.7, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 15.39, "high": 15.64, "low": 15.38, "close": 15.56, "volume": 1094.5, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 15.57, "high": 15.76, "low": 15.57, "close": 15.66, "volume": 1051.49, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 15.62, "high": 15.62, "low": 15.38, "close": 15.41, "volume": 1162.18, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 15.45, "high": 15.56, "low": 15.4, "close": 15.54, "volume": 384.77, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 15.53, "high": 15.57, "low": 15.52, "close": 15.52, "volume": 201.79, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 15.54, "high": 15.68, "low": 15.51, "close": 15.64, "volume": 4850.43, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 15.64, "high": 15.91, "low": 15.63, "close": 15.89, "volume": 5294.8, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 15.89, "high": 16.12, "low": 15.69, "close": 15.89, "volume": 1557.17, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 15.9, "high": 16.58, "low": 15.82, "close": 15.93, "volume": 5749.28, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 15.96, "high": 16.05, "low": 15.73, "close": 15.96, "volume": 2088.54, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 15.92, "high": 16.75, "low": 15.91, "close": 16.19, "volume": 9246.09, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 16.23, "high": 16.73, "low": 16.23, "close": 16.67, "volume": 3724.44, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 16.72, "high": 17.14, "low": 16.63, "close": 16.7, "volume": 4512.52, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 16.69, "high": 16.83, "low": 16.51, "close": 16.82, "volume": 2051.62, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 16.82, "high": 16.95, "low": 16.63, "close": 16.72, "volume": 4142.0, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 16.72, "high": 17.38, "low": 16.5, "close": 17.32, "volume": 3035.01, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 17.35, "high": 17.98, "low": 17.24, "close": 17.6, "volume": 5837.7, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 17.53, "high": 17.62, "low": 17.25, "close": 17.53, "volume": 2788.19, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 17.54, "high": 18.55, "low": 17.53, "close": 18.1, "volume": 3495.08, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 18.03, "high": 18.03, "low": 15.84, "close": 16.78, "volume": 30828.48, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 16.73, "high": 16.93, "low": 16.41, "close": 16.82, "volume": 5108.22, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 16.88, "high": 17.08, "low": 16.79, "close": 17.01, "volume": 1187.18, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 16.93, "high": 17.27, "low": 16.81, "close": 17.12, "volume": 1719.15, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 17.09, "high": 17.16, "low": 16.89, "close": 17.16, "volume": 830.49, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 17.11, "high": 17.38, "low": 16.66, "close": 17.02, "volume": 4466.45, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 17.05, "high": 17.08, "low": 16.81, "close": 17.01, "volume": 2437.56, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 17.0, "high": 17.06, "low": 16.89, "close": 16.94, "volume": 449.17, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 16.98, "high": 17.08, "low": 16.82, "close": 16.82, "volume": 262.13, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 16.88, "high": 17.01, "low": 16.73, "close": 16.73, "volume": 1844.83, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 16.76, "high": 16.93, "low": 16.65, "close": 16.73, "volume": 2269.46, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 16.69, "high": 16.88, "low": 16.69, "close": 16.88, "volume": 208.68, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 16.83, "high": 16.83, "low": 16.67, "close": 16.69, "volume": 426.0, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 16.73, "high": 16.92, "low": 16.68, "close": 16.92, "volume": 677.06, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 16.88, "high": 17.06, "low": 16.86, "close": 16.93, "volume": 1666.74, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 16.93, "high": 17.02, "low": 16.2, "close": 16.57, "volume": 4801.69, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 16.57, "high": 16.57, "low": 16.22, "close": 16.51, "volume": 1492.59, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 16.49, "high": 16.53, "low": 16.31, "close": 16.32, "volume": 1323.92, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 16.33, "high": 16.53, "low": 16.25, "close": 16.53, "volume": 1039.7, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 16.52, "high": 16.6, "low": 16.45, "close": 16.48, "volume": 1347.74, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 16.46, "high": 16.58, "low": 16.4, "close": 16.53, "volume": 359.72, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 16.51, "high": 16.53, "low": 16.38, "close": 16.38, "volume": 645.29, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 16.35, "high": 16.35, "low": 16.12, "close": 16.33, "volume": 595.48, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 16.34, "high": 16.34, "low": 16.03, "close": 16.03, "volume": 892.38, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 16.09, "high": 16.28, "low": 16.02, "close": 16.28, "volume": 744.6, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 16.3, "high": 16.3, "low": 16.17, "close": 16.24, "volume": 489.49, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 16.25, "high": 16.46, "low": 16.25, "close": 16.4, "volume": 1051.64, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 16.38, "high": 16.44, "low": 16.28, "close": 16.35, "volume": 389.56, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 16.38, "high": 16.61, "low": 16.37, "close": 16.43, "volume": 946.4, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 16.47, "high": 16.83, "low": 16.47, "close": 16.73, "volume": 395.75, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 16.69, "high": 17.06, "low": 16.67, "close": 17.05, "volume": 2015.27, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 17.03, "high": 17.07, "low": 16.64, "close": 16.68, "volume": 1289.51, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 16.73, "high": 16.91, "low": 16.66, "close": 16.72, "volume": 138.64, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 16.72, "high": 16.9, "low": 16.5, "close": 16.82, "volume": 3028.37, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 16.79, "high": 16.82, "low": 16.73, "close": 16.82, "volume": 315.44, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 16.82, "high": 16.89, "low": 16.69, "close": 16.89, "volume": 505.05, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 16.85, "high": 16.93, "low": 16.85, "close": 16.88, "volume": 202.05, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 16.88, "high": 16.93, "low": 16.7, "close": 16.88, "volume": 377.5, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 16.93, "high": 16.93, "low": 16.72, "close": 16.78, "volume": 441.24, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 16.76, "high": 16.9, "low": 16.56, "close": 16.87, "volume": 926.58, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 16.83, "high": 17.2, "low": 16.78, "close": 17.2, "volume": 1031.51, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 17.13, "high": 17.3, "low": 17.0, "close": 17.0, "volume": 915.67, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 16.99, "high": 17.01, "low": 16.78, "close": 16.81, "volume": 1004.42, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 16.83, "high": 16.96, "low": 16.78, "close": 16.93, "volume": 233.83, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 16.94, "high": 17.15, "low": 16.93, "close": 17.15, "volume": 660.95, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 17.17, "high": 17.19, "low": 16.95, "close": 17.01, "volume": 1410.13, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 17.01, "high": 17.01, "low": 16.83, "close": 16.93, "volume": 813.68, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 16.88, "high": 16.88, "low": 16.1, "close": 16.44, "volume": 4085.49, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 16.44, "high": 16.6, "low": 16.38, "close": 16.58, "volume": 458.48, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 16.59, "high": 16.77, "low": 16.55, "close": 16.67, "volume": 1181.08, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 16.68, "high": 16.71, "low": 16.47, "close": 16.53, "volume": 2530.42, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 16.51, "high": 16.6, "low": 16.44, "close": 16.45, "volume": 530.1, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 16.52, "high": 16.6, "low": 16.41, "close": 16.53, "volume": 164.07, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 16.58, "high": 16.59, "low": 16.35, "close": 16.54, "volume": 1131.02, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 16.53, "high": 16.61, "low": 16.06, "close": 16.53, "volume": 2177.87, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 16.58, "high": 16.6, "low": 16.47, "close": 16.53, "volume": 233.45, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 16.56, "high": 16.69, "low": 16.53, "close": 16.64, "volume": 310.76, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 16.63, "high": 16.78, "low": 16.62, "close": 16.78, "volume": 415.71, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 16.79, "high": 16.92, "low": 16.78, "close": 16.83, "volume": 606.79, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 16.81, "high": 16.88, "low": 16.73, "close": 16.85, "volume": 225.07, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 16.79, "high": 16.83, "low": 16.63, "close": 16.79, "volume": 662.79, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 16.78, "high": 16.9, "low": 16.7, "close": 16.7, "volume": 238.06, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 16.69, "high": 16.76, "low": 16.63, "close": 16.76, "volume": 51.22, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 16.68, "high": 17.44, "low": 16.54, "close": 17.0, "volume": 5023.02, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 17.03, "high": 17.14, "low": 16.63, "close": 16.83, "volume": 3326.28, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 16.88, "high": 16.89, "low": 16.73, "close": 16.78, "volume": 644.36, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 16.83, "high": 16.88, "low": 16.78, "close": 16.88, "volume": 249.77, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 16.9, "high": 17.03, "low": 16.9, "close": 16.93, "volume": 788.05, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 16.93, "high": 16.93, "low": 16.85, "close": 16.93, "volume": 67.3, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 16.88, "high": 16.88, "low": 16.78, "close": 16.78, "volume": 438.86, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 16.77, "high": 16.88, "low": 16.76, "close": 16.83, "volume": 137.06, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 16.86, "high": 16.98, "low": 16.86, "close": 16.98, "volume": 34.94, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 16.99, "high": 17.03, "low": 16.88, "close": 16.92, "volume": 409.76, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 16.85, "high": 16.9, "low": 16.81, "close": 16.83, "volume": 283.56, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 16.85, "high": 16.88, "low": 16.8, "close": 16.88, "volume": 72.13, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 16.93, "high": 16.93, "low": 16.88, "close": 16.88, "volume": 86.06, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 16.83, "high": 16.83, "low": 16.71, "close": 16.73, "volume": 141.13, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 16.78, "high": 17.65, "low": 16.78, "close": 17.52, "volume": 4775.54, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 17.55, "high": 18.2, "low": 17.48, "close": 17.73, "volume": 6400.5, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 17.68, "high": 17.68, "low": 17.43, "close": 17.58, "volume": 1331.54, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 17.53, "high": 17.54, "low": 17.38, "close": 17.43, "volume": 317.48, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 17.38, "high": 17.74, "low": 17.33, "close": 17.65, "volume": 253.07, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 17.64, "high": 17.67, "low": 17.53, "close": 17.61, "volume": 1618.4, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 17.61, "high": 17.67, "low": 17.46, "close": 17.56, "volume": 867.31, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 17.57, "high": 17.59, "low": 17.41, "close": 17.48, "volume": 480.52, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 17.43, "high": 17.44, "low": 17.1, "close": 17.12, "volume": 1595.75, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 17.09, "high": 17.22, "low": 17.03, "close": 17.09, "volume": 507.61, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 17.16, "high": 17.21, "low": 16.98, "close": 17.08, "volume": 446.51, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 17.13, "high": 17.23, "low": 17.09, "close": 17.12, "volume": 134.74, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 17.18, "high": 17.32, "low": 16.99, "close": 17.32, "volume": 1165.36, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 17.32, "high": 17.34, "low": 17.22, "close": 17.29, "volume": 410.52, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 17.24, "high": 17.4, "low": 17.23, "close": 17.4, "volume": 86.93, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 17.35, "high": 17.4, "low": 17.32, "close": 17.33, "volume": 262.91, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 17.29, "high": 17.29, "low": 17.13, "close": 17.13, "volume": 185.41, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 17.15, "high": 17.19, "low": 17.13, "close": 17.18, "volume": 42.36, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 17.13, "high": 17.13, "low": 16.87, "close": 16.98, "volume": 285.41, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 16.98, "high": 17.04, "low": 16.83, "close": 16.98, "volume": 349.97, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 16.97, "high": 16.97, "low": 16.78, "close": 16.78, "volume": 639.62, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 16.83, "high": 16.91, "low": 16.83, "close": 16.87, "volume": 164.68, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 16.93, "high": 16.95, "low": 16.93, "close": 16.95, "volume": 20.6, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 16.88, "high": 17.16, "low": 16.79, "close": 17.11, "volume": 366.06, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 17.12, "high": 17.3, "low": 17.12, "close": 17.18, "volume": 481.03, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 17.2, "high": 17.25, "low": 15.9, "close": 16.34, "volume": 3774.91, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 16.29, "high": 16.36, "low": 15.61, "close": 16.15, "volume": 18036.76, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 16.14, "high": 16.64, "low": 16.05, "close": 16.36, "volume": 6973.83, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 16.35, "high": 16.58, "low": 16.28, "close": 16.45, "volume": 4563.2, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 16.4, "high": 16.43, "low": 16.36, "close": 16.38, "volume": 373.05, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 16.36, "high": 16.36, "low": 15.98, "close": 16.04, "volume": 1647.96, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 16.07, "high": 16.25, "low": 16.07, "close": 16.08, "volume": 1067.71, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 16.08, "high": 16.08, "low": 15.89, "close": 16.05, "volume": 338.41, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 16.08, "high": 16.08, "low": 15.7, "close": 15.81, "volume": 1402.21, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 15.85, "high": 15.93, "low": 15.75, "close": 15.79, "volume": 720.85, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 15.79, "high": 15.89, "low": 15.74, "close": 15.74, "volume": 270.2, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 15.77, "high": 15.87, "low": 15.76, "close": 15.84, "volume": 115.74, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 15.85, "high": 15.9, "low": 15.85, "close": 15.87, "volume": 41.49, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 15.91, "high": 16.08, "low": 15.91, "close": 16.07, "volume": 578.89, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 16.09, "high": 16.1, "low": 15.99, "close": 15.99, "volume": 478.55, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 16.0, "high": 16.04, "low": 15.96, "close": 16.04, "volume": 57.69, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 15.99, "high": 16.01, "low": 15.89, "close": 15.89, "volume": 207.8, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 15.94, "high": 16.28, "low": 15.89, "close": 16.04, "volume": 1188.46, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 16.03, "high": 16.15, "low": 15.99, "close": 16.15, "volume": 1178.79, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 16.16, "high": 16.19, "low": 16.09, "close": 16.09, "volume": 108.74, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 16.06, "high": 16.06, "low": 15.89, "close": 15.94, "volume": 383.77, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 15.91, "high": 15.96, "low": 15.8, "close": 15.87, "volume": 1328.55, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 15.86, "high": 15.97, "low": 15.73, "close": 15.97, "volume": 509.92, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 15.89, "high": 16.08, "low": 15.85, "close": 16.0, "volume": 408.98, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 15.99, "high": 16.12, "low": 15.94, "close": 15.94, "volume": 392.31, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 15.93, "high": 16.05, "low": 15.89, "close": 16.0, "volume": 452.78, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 16.04, "high": 16.08, "low": 15.8, "close": 15.87, "volume": 235.77, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 15.89, "high": 15.99, "low": 15.87, "close": 15.97, "volume": 91.91, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 16.0, "high": 16.19, "low": 16.0, "close": 16.17, "volume": 734.28, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 16.15, "high": 16.29, "low": 16.15, "close": 16.19, "volume": 222.15, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 16.23, "high": 16.23, "low": 16.06, "close": 16.06, "volume": 5.95, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 16.13, "high": 16.14, "low": 16.09, "close": 16.1, "volume": 121.94, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 16.13, "high": 16.23, "low": 16.09, "close": 16.19, "volume": 276.48, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 16.18, "high": 16.18, "low": 16.06, "close": 16.09, "volume": 180.67, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 16.06, "high": 16.24, "low": 16.04, "close": 16.24, "volume": 299.3, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 16.2, "high": 16.28, "low": 16.16, "close": 16.2, "volume": 169.8, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 16.14, "high": 16.19, "low": 16.14, "close": 16.14, "volume": 77.55, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 16.16, "high": 16.23, "low": 16.02, "close": 16.02, "volume": 78.16, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 15.99, "high": 16.07, "low": 15.92, "close": 15.92, "volume": 188.71, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 15.9, "high": 15.97, "low": 15.9, "close": 15.97, "volume": 134.63, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 15.93, "high": 15.99, "low": 15.93, "close": 15.97, "volume": 51.04, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 15.94, "high": 15.97, "low": 15.89, "close": 15.94, "volume": 5.11, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 15.95, "high": 16.01, "low": 15.95, "close": 16.01, "volume": 204.15, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 15.94, "high": 16.0, "low": 15.94, "close": 15.98, "volume": 146.13, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 16.02, "high": 16.02, "low": 15.95, "close": 16.0, "volume": 71.57, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 15.97, "high": 16.18, "low": 15.97, "close": 16.17, "volume": 184.85, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 16.18, "high": 16.2, "low": 16.05, "close": 16.05, "volume": 796.85, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 16.07, "high": 16.16, "low": 15.99, "close": 16.15, "volume": 266.12, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 16.17, "high": 16.26, "low": 16.17, "close": 16.18, "volume": 2200.93, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 16.19, "high": 16.55, "low": 16.19, "close": 16.4, "volume": 1482.5, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 16.46, "high": 16.58, "low": 16.42, "close": 16.56, "volume": 1058.68, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 16.57, "high": 16.61, "low": 16.47, "close": 16.53, "volume": 390.02, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 16.52, "high": 16.74, "low": 16.48, "close": 16.71, "volume": 710.53, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 16.77, "high": 17.25, "low": 16.77, "close": 17.25, "volume": 4436.47, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 17.26, "high": 17.46, "low": 17.18, "close": 17.39, "volume": 1366.01, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 17.39, "high": 17.52, "low": 16.71, "close": 17.33, "volume": 6918.39, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 17.34, "high": 17.55, "low": 17.34, "close": 17.5, "volume": 1007.33, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 17.48, "high": 17.58, "low": 17.11, "close": 17.31, "volume": 3879.27, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 17.32, "high": 17.49, "low": 17.32, "close": 17.42, "volume": 173.45, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 17.48, "high": 17.56, "low": 17.28, "close": 17.3, "volume": 605.55, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 17.33, "high": 17.33, "low": 17.22, "close": 17.31, "volume": 480.31, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 17.33, "high": 17.41, "low": 17.27, "close": 17.27, "volume": 156.62, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 17.23, "high": 17.35, "low": 17.22, "close": 17.22, "volume": 99.49, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 17.23, "high": 17.38, "low": 17.23, "close": 17.38, "volume": 38.0, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 17.36, "high": 17.45, "low": 17.36, "close": 17.38, "volume": 67.01, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 17.38, "high": 17.43, "low": 17.28, "close": 17.28, "volume": 395.62, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 17.32, "high": 17.6, "low": 17.32, "close": 17.53, "volume": 936.48, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 17.54, "high": 17.73, "low": 16.87, "close": 17.1, "volume": 10975.78, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 17.12, "high": 17.2, "low": 16.95, "close": 17.19, "volume": 1542.34, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 17.2, "high": 17.33, "low": 17.18, "close": 17.33, "volume": 125.6, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 17.35, "high": 17.37, "low": 17.16, "close": 17.26, "volume": 667.25, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 17.22, "high": 17.3, "low": 17.18, "close": 17.24, "volume": 92.65, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 17.23, "high": 17.47, "low": 17.12, "close": 17.27, "volume": 4134.58, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 17.28, "high": 17.48, "low": 17.23, "close": 17.4, "volume": 1896.25, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 17.39, "high": 17.5, "low": 17.24, "close": 17.35, "volume": 1612.56, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 17.33, "high": 17.39, "low": 17.26, "close": 17.38, "volume": 656.04, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 17.4, "high": 17.44, "low": 17.35, "close": 17.4, "volume": 471.45, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 17.39, "high": 17.39, "low": 17.27, "close": 17.35, "volume": 486.21, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 17.31, "high": 17.39, "low": 17.31, "close": 17.39, "volume": 102.22, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 17.35, "high": 17.36, "low": 17.13, "close": 17.13, "volume": 502.51, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 17.12, "high": 17.22, "low": 16.86, "close": 16.86, "volume": 3883.9, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 16.86, "high": 17.06, "low": 16.85, "close": 17.04, "volume": 445.61, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 17.03, "high": 17.07, "low": 16.89, "close": 17.06, "volume": 352.09, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 16.98, "high": 16.98, "low": 16.82, "close": 16.88, "volume": 308.05, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 16.93, "high": 16.98, "low": 16.88, "close": 16.93, "volume": 79.98, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 16.98, "high": 17.08, "low": 16.98, "close": 17.08, "volume": 407.96, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 17.05, "high": 17.1, "low": 17.0, "close": 17.07, "volume": 255.86, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 17.08, "high": 17.16, "low": 17.07, "close": 17.12, "volume": 113.91, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 17.11, "high": 17.19, "low": 17.11, "close": 17.14, "volume": 95.63, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 17.17, "high": 17.26, "low": 17.08, "close": 17.19, "volume": 1655.61, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 17.2, "high": 17.2, "low": 17.12, "close": 17.15, "volume": 243.73, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 17.18, "high": 17.23, "low": 17.18, "close": 17.23, "volume": 56.1, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 17.24, "high": 17.54, "low": 17.16, "close": 17.35, "volume": 1561.44, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 17.38, "high": 17.91, "low": 17.22, "close": 17.91, "volume": 1901.94, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 17.91, "high": 17.91, "low": 17.6, "close": 17.75, "volume": 1443.85, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 17.74, "high": 17.87, "low": 17.68, "close": 17.87, "volume": 329.06, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 17.88, "high": 18.44, "low": 17.72, "close": 18.13, "volume": 7376.15, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 18.15, "high": 18.15, "low": 17.86, "close": 17.93, "volume": 1362.77, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 17.91, "high": 18.33, "low": 17.9, "close": 18.07, "volume": 1794.7, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 18.08, "high": 18.31, "low": 17.76, "close": 18.06, "volume": 3353.88, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 18.03, "high": 18.05, "low": 17.76, "close": 17.83, "volume": 569.41, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 17.78, "high": 17.8, "low": 17.1, "close": 17.23, "volume": 14558.53, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 17.26, "high": 17.33, "low": 17.02, "close": 17.29, "volume": 1043.66, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 17.29, "high": 17.29, "low": 17.12, "close": 17.28, "volume": 520.89, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 17.3, "high": 17.39, "low": 17.3, "close": 17.38, "volume": 293.28, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 17.34, "high": 17.67, "low": 17.33, "close": 17.56, "volume": 501.34, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 17.62, "high": 17.84, "low": 17.62, "close": 17.65, "volume": 903.12, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 17.67, "high": 17.81, "low": 17.63, "close": 17.79, "volume": 108.81, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 17.83, "high": 18.05, "low": 17.7, "close": 17.93, "volume": 1638.08, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 17.95, "high": 18.07, "low": 17.88, "close": 17.96, "volume": 1436.29, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 17.97, "high": 17.97, "low": 17.75, "close": 17.78, "volume": 1305.22, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 17.83, "high": 17.84, "low": 17.75, "close": 17.82, "volume": 460.01, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 17.78, "high": 17.78, "low": 17.61, "close": 17.68, "volume": 378.62, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 17.63, "high": 17.8, "low": 17.57, "close": 17.66, "volume": 657.01, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 17.61, "high": 17.78, "low": 17.6, "close": 17.78, "volume": 182.42, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 17.77, "high": 17.96, "low": 17.77, "close": 17.86, "volume": 1145.53, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 17.88, "high": 17.98, "low": 17.83, "close": 17.85, "volume": 759.93, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 17.89, "high": 17.89, "low": 17.71, "close": 17.75, "volume": 952.47, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 17.75, "high": 17.81, "low": 17.41, "close": 17.55, "volume": 2390.68, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 17.52, "high": 17.78, "low": 17.28, "close": 17.46, "volume": 3051.56, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 17.42, "high": 17.68, "low": 17.36, "close": 17.51, "volume": 1622.31, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 17.56, "high": 17.64, "low": 17.44, "close": 17.57, "volume": 541.0, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 17.53, "high": 17.73, "low": 17.46, "close": 17.71, "volume": 321.78, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 17.72, "high": 17.89, "low": 17.69, "close": 17.7, "volume": 648.6, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 17.74, "high": 17.81, "low": 17.55, "close": 17.65, "volume": 1973.11, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 17.68, "high": 17.78, "low": 17.64, "close": 17.76, "volume": 448.64, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 17.77, "high": 17.88, "low": 17.73, "close": 17.88, "volume": 256.98, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 17.88, "high": 18.3, "low": 17.88, "close": 18.08, "volume": 742.52, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 18.05, "high": 18.06, "low": 17.95, "close": 17.95, "volume": 370.82, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 17.96, "high": 18.44, "low": 17.77, "close": 18.38, "volume": 6020.79, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 18.33, "high": 18.6, "low": 18.02, "close": 18.38, "volume": 4786.56, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 18.39, "high": 18.95, "low": 18.35, "close": 18.69, "volume": 5212.71, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 18.65, "high": 18.8, "low": 18.63, "close": 18.71, "volume": 705.5, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 18.69, "high": 18.69, "low": 18.57, "close": 18.57, "volume": 229.7, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 18.56, "high": 18.62, "low": 18.5, "close": 18.57, "volume": 315.09, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 18.6, "high": 18.63, "low": 18.53, "close": 18.54, "volume": 157.78, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 18.57, "high": 18.58, "low": 18.48, "close": 18.58, "volume": 15.55, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 18.53, "high": 18.6, "low": 18.49, "close": 18.49, "volume": 24.1, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 18.48, "high": 18.48, "low": 18.26, "close": 18.34, "volume": 1264.36, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 18.28, "high": 18.28, "low": 18.24, "close": 18.25, "volume": 23.65, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 18.23, "high": 18.23, "low": 18.13, "close": 18.18, "volume": 134.46, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 18.19, "high": 18.24, "low": 18.08, "close": 18.16, "volume": 44.02, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 18.22, "high": 18.26, "low": 17.88, "close": 18.01, "volume": 995.44, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 18.05, "high": 18.22, "low": 17.91, "close": 18.1, "volume": 1437.22, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 18.08, "high": 18.27, "low": 18.0, "close": 18.27, "volume": 616.44, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 18.26, "high": 18.26, "low": 17.98, "close": 18.04, "volume": 889.14, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 18.03, "high": 18.05, "low": 17.82, "close": 17.95, "volume": 1117.15, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 17.98, "high": 18.1, "low": 17.93, "close": 18.04, "volume": 521.22, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 18.03, "high": 18.08, "low": 17.98, "close": 18.08, "volume": 62.5, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 18.09, "high": 18.09, "low": 17.76, "close": 17.94, "volume": 804.62, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 17.94, "high": 18.01, "low": 17.5, "close": 17.66, "volume": 1661.82, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 17.65, "high": 17.67, "low": 16.81, "close": 17.12, "volume": 1950.35, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 17.17, "high": 17.17, "low": 16.91, "close": 16.98, "volume": 1478.58, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 17.0, "high": 17.06, "low": 16.69, "close": 16.91, "volume": 2209.95, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 16.88, "high": 16.88, "low": 16.54, "close": 16.78, "volume": 2097.82, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 16.78, "high": 16.89, "low": 16.78, "close": 16.85, "volume": 1005.78, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 16.87, "high": 16.98, "low": 16.84, "close": 16.95, "volume": 448.06, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 16.99, "high": 17.03, "low": 16.98, "close": 17.03, "volume": 9.34, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 16.99, "high": 17.07, "low": 16.98, "close": 17.05, "volume": 185.09, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 17.08, "high": 17.27, "low": 17.06, "close": 17.26, "volume": 190.97, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 17.28, "high": 17.36, "low": 17.27, "close": 17.3, "volume": 180.52, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 17.34, "high": 17.44, "low": 17.34, "close": 17.38, "volume": 297.83, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 17.43, "high": 17.51, "low": 17.33, "close": 17.33, "volume": 157.26, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 17.33, "high": 17.34, "low": 17.14, "close": 17.33, "volume": 204.86, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 17.31, "high": 17.36, "low": 17.23, "close": 17.23, "volume": 228.09, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 17.28, "high": 17.69, "low": 17.28, "close": 17.61, "volume": 1322.64, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 17.63, "high": 17.73, "low": 17.42, "close": 17.42, "volume": 308.95, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 17.42, "high": 17.51, "low": 17.2, "close": 17.22, "volume": 1255.06, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 17.21, "high": 17.36, "low": 17.1, "close": 17.34, "volume": 1451.83, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 17.36, "high": 17.41, "low": 17.22, "close": 17.38, "volume": 252.72, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 17.39, "high": 17.39, "low": 17.2, "close": 17.37, "volume": 356.85, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 17.38, "high": 17.46, "low": 17.27, "close": 17.44, "volume": 157.58, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 17.42, "high": 17.56, "low": 17.42, "close": 17.56, "volume": 444.12, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 17.56, "high": 17.73, "low": 17.56, "close": 17.65, "volume": 121.85, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 17.72, "high": 18.05, "low": 17.49, "close": 18.01, "volume": 2035.94, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 18.05, "high": 18.25, "low": 17.54, "close": 17.56, "volume": 3920.47, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 17.61, "high": 17.85, "low": 17.56, "close": 17.77, "volume": 858.66, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 17.83, "high": 17.99, "low": 17.8, "close": 17.94, "volume": 155.93, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 17.93, "high": 18.07, "low": 17.93, "close": 17.98, "volume": 371.88, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 17.99, "high": 18.0, "low": 17.88, "close": 17.88, "volume": 374.71, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 17.93, "high": 18.02, "low": 17.93, "close": 18.02, "volume": 79.52, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 17.96, "high": 18.18, "low": 17.95, "close": 18.13, "volume": 261.07, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 18.15, "high": 18.44, "low": 18.15, "close": 18.4, "volume": 1543.56, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 18.39, "high": 18.42, "low": 18.03, "close": 18.29, "volume": 1002.2, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 18.3, "high": 18.39, "low": 18.08, "close": 18.08, "volume": 526.85, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 18.13, "high": 18.23, "low": 18.06, "close": 18.13, "volume": 67.91, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 18.17, "high": 18.17, "low": 17.9, "close": 18.01, "volume": 550.21, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 18.02, "high": 18.02, "low": 17.8, "close": 17.88, "volume": 731.49, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 17.89, "high": 17.95, "low": 17.83, "close": 17.95, "volume": 53.01, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 17.92, "high": 18.07, "low": 17.92, "close": 18.07, "volume": 391.59, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 18.06, "high": 18.3, "low": 17.81, "close": 18.28, "volume": 2403.09, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 18.32, "high": 18.78, "low": 18.24, "close": 18.34, "volume": 4428.93, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 18.37, "high": 18.72, "low": 17.93, "close": 18.0, "volume": 6476.17, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 18.05, "high": 18.21, "low": 17.95, "close": 18.1, "volume": 712.65, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 18.17, "high": 18.24, "low": 18.04, "close": 18.05, "volume": 2059.68, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 18.03, "high": 18.18, "low": 17.97, "close": 18.03, "volume": 287.58, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 18.02, "high": 18.05, "low": 17.87, "close": 17.98, "volume": 711.07, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 18.02, "high": 18.18, "low": 18.02, "close": 18.17, "volume": 717.38, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 18.11, "high": 18.13, "low": 17.95, "close": 18.11, "volume": 104.03, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 18.13, "high": 18.3, "low": 18.1, "close": 18.13, "volume": 1102.45, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 18.08, "high": 18.2, "low": 18.03, "close": 18.09, "volume": 219.73, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 18.06, "high": 18.24, "low": 17.79, "close": 17.84, "volume": 2643.39, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 17.89, "high": 17.97, "low": 17.49, "close": 17.63, "volume": 4603.22, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 17.6, "high": 17.85, "low": 17.6, "close": 17.81, "volume": 963.56, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 17.83, "high": 17.93, "low": 17.82, "close": 17.85, "volume": 298.43, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 17.84, "high": 17.93, "low": 17.8, "close": 17.81, "volume": 373.76, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 17.82, "high": 18.06, "low": 17.82, "close": 18.03, "volume": 444.31, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 18.0, "high": 18.08, "low": 17.98, "close": 18.03, "volume": 117.22, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 18.0, "high": 18.17, "low": 18.0, "close": 18.16, "volume": 134.98, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 18.17, "high": 18.17, "low": 18.03, "close": 18.03, "volume": 637.49, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 18.01, "high": 18.09, "low": 17.99, "close": 18.05, "volume": 281.9, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 18.03, "high": 18.03, "low": 17.93, "close": 17.98, "volume": 324.8, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 17.99, "high": 18.0, "low": 17.99, "close": 18.0, "volume": 65.67, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 17.95, "high": 18.02, "low": 17.87, "close": 17.92, "volume": 189.27, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 17.88, "high": 18.02, "low": 17.72, "close": 17.87, "volume": 1068.9, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 17.9, "high": 18.05, "low": 17.8, "close": 17.98, "volume": 280.93, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 17.95, "high": 18.16, "low": 17.95, "close": 18.08, "volume": 228.77, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 18.04, "high": 18.34, "low": 18.04, "close": 18.34, "volume": 600.68, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 18.35, "high": 18.76, "low": 18.35, "close": 18.68, "volume": 1553.54, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 18.71, "high": 18.83, "low": 18.65, "close": 18.72, "volume": 563.02, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 18.73, "high": 19.25, "low": 18.71, "close": 19.24, "volume": 6393.81, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 19.15, "high": 20.58, "low": 19.14, "close": 19.42, "volume": 11136.9, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 19.43, "high": 20.03, "low": 19.42, "close": 19.82, "volume": 7756.42, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 19.83, "high": 20.41, "low": 19.54, "close": 20.31, "volume": 6451.18, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 20.29, "high": 21.67, "low": 20.28, "close": 21.18, "volume": 26195.92, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 21.18, "high": 21.79, "low": 20.66, "close": 21.32, "volume": 9610.88, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 21.29, "high": 21.31, "low": 20.49, "close": 20.85, "volume": 9446.99, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 20.84, "high": 21.01, "low": 20.75, "close": 20.85, "volume": 3090.98, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 20.84, "high": 21.08, "low": 20.84, "close": 20.99, "volume": 2602.6, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 21.03, "high": 21.17, "low": 20.78, "close": 20.8, "volume": 1520.2, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 20.8, "high": 20.94, "low": 20.67, "close": 20.72, "volume": 1123.21, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 20.66, "high": 20.73, "low": 20.55, "close": 20.65, "volume": 616.19, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 20.64, "high": 20.74, "low": 20.42, "close": 20.53, "volume": 1187.87, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 20.56, "high": 20.56, "low": 20.26, "close": 20.36, "volume": 1233.44, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 20.37, "high": 20.54, "low": 20.3, "close": 20.4, "volume": 431.49, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 20.43, "high": 20.5, "low": 20.27, "close": 20.33, "volume": 766.25, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 20.36, "high": 20.51, "low": 20.3, "close": 20.46, "volume": 446.5, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 20.45, "high": 20.82, "low": 20.3, "close": 20.42, "volume": 4578.68, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 20.43, "high": 20.53, "low": 20.08, "close": 20.33, "volume": 3300.85, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 20.38, "high": 20.38, "low": 20.12, "close": 20.12, "volume": 1998.31, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 20.12, "high": 20.74, "low": 20.1, "close": 20.56, "volume": 2924.56, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 20.54, "high": 20.93, "low": 20.52, "close": 20.91, "volume": 1693.15, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 20.87, "high": 21.09, "low": 20.58, "close": 20.99, "volume": 2867.67, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 20.94, "high": 21.03, "low": 20.73, "close": 20.74, "volume": 1417.51, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 20.78, "high": 20.87, "low": 20.73, "close": 20.82, "volume": 326.4, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 20.78, "high": 20.79, "low": 20.44, "close": 20.47, "volume": 1131.18, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 20.53, "high": 20.6, "low": 20.43, "close": 20.5, "volume": 294.61, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 20.49, "high": 20.65, "low": 20.42, "close": 20.54, "volume": 394.38, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 20.53, "high": 20.67, "low": 20.52, "close": 20.55, "volume": 4769.73, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 20.54, "high": 20.75, "low": 20.27, "close": 20.68, "volume": 1962.81, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 20.73, "high": 20.87, "low": 20.57, "close": 20.67, "volume": 934.83, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 20.66, "high": 20.66, "low": 20.36, "close": 20.42, "volume": 1042.35, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 20.38, "high": 20.38, "low": 20.28, "close": 20.32, "volume": 495.48, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 20.31, "high": 20.5, "low": 20.19, "close": 20.48, "volume": 1350.23, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 20.5, "high": 20.67, "low": 20.5, "close": 20.64, "volume": 910.92, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 20.67, "high": 20.67, "low": 20.52, "close": 20.63, "volume": 871.01, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 20.59, "high": 20.59, "low": 20.34, "close": 20.39, "volume": 1738.69, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 20.38, "high": 20.49, "low": 20.37, "close": 20.42, "volume": 572.37, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 20.42, "high": 20.63, "low": 20.38, "close": 20.53, "volume": 473.41, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 20.58, "high": 20.73, "low": 20.58, "close": 20.63, "volume": 685.77, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 20.62, "high": 20.73, "low": 20.52, "close": 20.66, "volume": 2342.27, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 20.6, "high": 20.83, "low": 20.55, "close": 20.76, "volume": 595.42, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 20.73, "high": 20.86, "low": 20.63, "close": 20.63, "volume": 1422.11, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 20.62, "high": 20.68, "low": 20.56, "close": 20.56, "volume": 493.08, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 20.54, "high": 20.65, "low": 20.44, "close": 20.62, "volume": 456.54, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 20.6, "high": 20.67, "low": 20.45, "close": 20.63, "volume": 509.06, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 20.67, "high": 21.08, "low": 20.66, "close": 20.9, "volume": 2480.12, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 20.91, "high": 20.95, "low": 20.78, "close": 20.89, "volume": 754.56, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 20.9, "high": 21.12, "low": 20.85, "close": 20.99, "volume": 2985.99, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 20.95, "high": 20.95, "low": 20.73, "close": 20.77, "volume": 2245.84, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 20.75, "high": 20.91, "low": 20.64, "close": 20.88, "volume": 679.36, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 20.84, "high": 20.97, "low": 20.82, "close": 20.82, "volume": 316.08, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 20.85, "high": 21.15, "low": 20.85, "close": 21.02, "volume": 1841.37, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 21.0, "high": 21.07, "low": 20.81, "close": 20.88, "volume": 3220.62, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 20.91, "high": 20.91, "low": 20.53, "close": 20.54, "volume": 1791.73, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 20.55, "high": 20.55, "low": 20.37, "close": 20.48, "volume": 1164.69, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 20.47, "high": 20.66, "low": 20.47, "close": 20.64, "volume": 1335.39, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 20.65, "high": 20.74, "low": 20.59, "close": 20.67, "volume": 2419.28, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 20.66, "high": 20.7, "low": 20.6, "close": 20.7, "volume": 93.88, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 20.71, "high": 20.73, "low": 20.59, "close": 20.68, "volume": 212.81, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 20.69, "high": 20.82, "low": 20.61, "close": 20.72, "volume": 1452.3, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 20.78, "high": 21.29, "low": 20.78, "close": 20.93, "volume": 6629.32, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 20.9, "high": 20.9, "low": 19.65, "close": 19.9, "volume": 20479.16, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 19.91, "high": 20.24, "low": 19.73, "close": 20.15, "volume": 1563.79, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 20.18, "high": 20.24, "low": 19.92, "close": 20.0, "volume": 1784.71, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 19.97, "high": 20.08, "low": 19.85, "close": 19.98, "volume": 1447.26, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 20.0, "high": 20.05, "low": 19.93, "close": 19.93, "volume": 116.14, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 19.91, "high": 20.54, "low": 19.9, "close": 20.52, "volume": 2960.87, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 20.53, "high": 20.59, "low": 20.23, "close": 20.44, "volume": 2320.33, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 20.46, "high": 21.23, "low": 20.36, "close": 20.81, "volume": 4846.59, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 20.81, "high": 21.22, "low": 20.65, "close": 20.73, "volume": 3070.35, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 20.76, "high": 21.08, "low": 20.66, "close": 20.73, "volume": 5390.9, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 20.76, "high": 20.76, "low": 19.92, "close": 20.22, "volume": 15623.43, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 20.23, "high": 20.32, "low": 19.91, "close": 20.01, "volume": 5691.97, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 20.0, "high": 20.35, "low": 19.96, "close": 19.97, "volume": 2182.74, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 19.96, "high": 20.04, "low": 19.3, "close": 19.58, "volume": 3532.32, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 19.6, "high": 19.76, "low": 19.46, "close": 19.75, "volume": 2221.41, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 19.73, "high": 19.74, "low": 19.46, "close": 19.68, "volume": 1662.05, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 19.66, "high": 19.74, "low": 19.33, "close": 19.65, "volume": 815.29, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 19.67, "high": 19.71, "low": 19.53, "close": 19.59, "volume": 565.19, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 19.53, "high": 19.67, "low": 19.52, "close": 19.67, "volume": 642.49, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 19.65, "high": 19.69, "low": 19.53, "close": 19.67, "volume": 491.5, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 19.66, "high": 19.71, "low": 19.47, "close": 19.52, "volume": 504.23, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 19.51, "high": 19.64, "low": 19.46, "close": 19.58, "volume": 390.97, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 19.56, "high": 19.82, "low": 19.54, "close": 19.77, "volume": 609.95, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 19.79, "high": 19.79, "low": 19.55, "close": 19.68, "volume": 207.22, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 19.69, "high": 19.76, "low": 19.57, "close": 19.63, "volume": 342.65, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 19.59, "high": 19.59, "low": 19.36, "close": 19.37, "volume": 360.75, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 19.38, "high": 19.55, "low": 19.32, "close": 19.54, "volume": 381.86, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 19.51, "high": 19.55, "low": 19.43, "close": 19.49, "volume": 94.26, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 19.55, "high": 19.8, "low": 19.48, "close": 19.8, "volume": 1151.92, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 19.8, "high": 19.92, "low": 19.7, "close": 19.82, "volume": 1294.56, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 19.79, "high": 20.08, "low": 19.79, "close": 19.97, "volume": 2857.53, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 19.98, "high": 20.09, "low": 19.93, "close": 20.0, "volume": 688.19, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 20.01, "high": 20.1, "low": 19.94, "close": 20.0, "volume": 164.48, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 19.98, "high": 20.03, "low": 19.81, "close": 20.0, "volume": 1028.93, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 20.02, "high": 20.07, "low": 19.97, "close": 20.06, "volume": 103.67, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 20.0, "high": 20.05, "low": 19.87, "close": 20.05, "volume": 256.76, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 19.98, "high": 20.05, "low": 19.63, "close": 19.79, "volume": 1580.72, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 19.78, "high": 20.17, "low": 19.68, "close": 19.91, "volume": 1124.64, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 19.93, "high": 19.94, "low": 19.76, "close": 19.85, "volume": 123.71, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 19.88, "high": 19.91, "low": 19.57, "close": 19.7, "volume": 1868.39, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 19.64, "high": 19.74, "low": 19.47, "close": 19.62, "volume": 1317.78, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 19.62, "high": 19.62, "low": 19.53, "close": 19.58, "volume": 221.32, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 19.61, "high": 19.64, "low": 19.49, "close": 19.64, "volume": 432.45, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 19.67, "high": 19.69, "low": 19.63, "close": 19.63, "volume": 198.63, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 19.63, "high": 19.71, "low": 19.55, "close": 19.55, "volume": 172.59, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 19.54, "high": 19.54, "low": 19.11, "close": 19.14, "volume": 2322.26, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 19.14, "high": 19.32, "low": 19.06, "close": 19.24, "volume": 508.59, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 19.25, "high": 19.26, "low": 18.93, "close": 19.03, "volume": 1018.48, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 19.0, "high": 19.15, "low": 18.91, "close": 19.04, "volume": 839.65, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 19.01, "high": 19.11, "low": 18.94, "close": 19.04, "volume": 211.26, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 19.07, "high": 19.22, "low": 19.07, "close": 19.2, "volume": 566.25, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 19.16, "high": 19.23, "low": 19.16, "close": 19.17, "volume": 95.88, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 19.16, "high": 19.3, "low": 19.0, "close": 19.17, "volume": 879.2, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 19.16, "high": 19.27, "low": 19.06, "close": 19.18, "volume": 756.97, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 19.19, "high": 19.24, "low": 18.72, "close": 18.85, "volume": 4330.13, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 18.83, "high": 18.94, "low": 18.73, "close": 18.88, "volume": 624.23, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 18.89, "high": 18.97, "low": 18.75, "close": 18.86, "volume": 384.64, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 18.85, "high": 19.18, "low": 18.76, "close": 19.09, "volume": 1732.72, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 19.12, "high": 20.09, "low": 18.89, "close": 19.9, "volume": 23723.71, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 19.95, "high": 20.38, "low": 19.91, "close": 20.26, "volume": 9429.41, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 20.28, "high": 20.58, "low": 20.27, "close": 20.46, "volume": 4303.81, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 20.5, "high": 21.03, "low": 20.5, "close": 20.79, "volume": 3688.55, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 20.81, "high": 20.97, "low": 20.77, "close": 20.93, "volume": 714.86, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 20.98, "high": 21.77, "low": 20.98, "close": 21.75, "volume": 5506.39, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 21.72, "high": 21.72, "low": 21.37, "close": 21.47, "volume": 1720.0, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 21.53, "high": 22.43, "low": 21.53, "close": 22.3, "volume": 12738.12, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 22.27, "high": 22.39, "low": 22.04, "close": 22.14, "volume": 3567.19, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 22.14, "high": 22.27, "low": 22.05, "close": 22.2, "volume": 1111.8, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 22.24, "high": 22.29, "low": 22.02, "close": 22.03, "volume": 1851.15, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 22.01, "high": 22.01, "low": 21.7, "close": 21.82, "volume": 2183.03, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 21.88, "high": 21.9, "low": 21.6, "close": 21.75, "volume": 2400.35, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 21.77, "high": 22.27, "low": 21.7, "close": 21.94, "volume": 8817.26, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 21.94, "high": 21.94, "low": 21.8, "close": 21.89, "volume": 1065.86, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 21.9, "high": 21.9, "low": 21.77, "close": 21.82, "volume": 345.35, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 21.77, "high": 21.87, "low": 21.76, "close": 21.82, "volume": 510.84, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 21.87, "high": 22.08, "low": 21.87, "close": 22.04, "volume": 805.64, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 22.03, "high": 22.77, "low": 21.99, "close": 22.37, "volume": 16454.18, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 22.34, "high": 22.72, "low": 22.04, "close": 22.24, "volume": 6164.88, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 22.22, "high": 22.35, "low": 21.99, "close": 22.15, "volume": 10832.31, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 22.16, "high": 22.31, "low": 22.02, "close": 22.16, "volume": 3644.99, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 22.16, "high": 22.23, "low": 21.98, "close": 22.09, "volume": 2008.68, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 22.12, "high": 22.33, "low": 22.12, "close": 22.23, "volume": 1050.48, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 22.25, "high": 22.27, "low": 21.78, "close": 21.91, "volume": 4275.36, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 21.93, "high": 22.1, "low": 21.84, "close": 22.09, "volume": 1402.87, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 22.11, "high": 22.42, "low": 21.04, "close": 21.12, "volume": 12229.87, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 21.11, "high": 21.52, "low": 20.89, "close": 21.43, "volume": 5597.49, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 21.47, "high": 21.49, "low": 21.12, "close": 21.22, "volume": 1465.5, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 21.21, "high": 21.31, "low": 20.94, "close": 21.27, "volume": 2503.17, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 21.29, "high": 21.35, "low": 21.17, "close": 21.2, "volume": 786.61, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 21.17, "high": 21.26, "low": 20.95, "close": 21.03, "volume": 1615.68, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 21.06, "high": 21.15, "low": 20.87, "close": 21.11, "volume": 1051.04, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 21.12, "high": 21.22, "low": 21.09, "close": 21.17, "volume": 523.26, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 21.17, "high": 21.29, "low": 21.17, "close": 21.29, "volume": 299.73, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 21.28, "high": 21.32, "low": 21.13, "close": 21.13, "volume": 194.61, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 21.12, "high": 21.22, "low": 20.96, "close": 21.1, "volume": 614.47, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 21.03, "high": 21.09, "low": 20.93, "close": 21.09, "volume": 79.36, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 21.08, "high": 21.17, "low": 21.08, "close": 21.17, "volume": 100.29, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 21.15, "high": 21.23, "low": 21.08, "close": 21.22, "volume": 237.41, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 21.18, "high": 21.34, "low": 21.16, "close": 21.34, "volume": 178.68, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 21.35, "high": 21.42, "low": 21.28, "close": 21.31, "volume": 766.16, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 21.35, "high": 21.35, "low": 20.88, "close": 20.98, "volume": 5293.61, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 20.96, "high": 21.45, "low": 20.74, "close": 21.3, "volume": 2416.25, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 21.3, "high": 21.91, "low": 21.13, "close": 21.63, "volume": 5356.86, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 21.65, "high": 21.73, "low": 21.48, "close": 21.48, "volume": 465.74, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 21.49, "high": 21.77, "low": 21.49, "close": 21.63, "volume": 704.62, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 21.66, "high": 21.69, "low": 21.19, "close": 21.33, "volume": 1015.74, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 21.34, "high": 21.36, "low": 21.21, "close": 21.21, "volume": 228.56, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 21.19, "high": 21.3, "low": 21.06, "close": 21.23, "volume": 436.02, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 21.25, "high": 21.28, "low": 21.11, "close": 21.18, "volume": 908.2, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 21.21, "high": 21.39, "low": 21.21, "close": 21.34, "volume": 322.44, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 21.4, "high": 21.42, "low": 21.35, "close": 21.42, "volume": 160.97, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 21.33, "high": 21.47, "low": 21.23, "close": 21.29, "volume": 325.55, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 21.37, "high": 21.4, "low": 21.2, "close": 21.2, "volume": 35.67, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 21.19, "high": 21.32, "low": 21.14, "close": 21.26, "volume": 1414.34, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 21.26, "high": 21.26, "low": 21.13, "close": 21.19, "volume": 306.46, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 21.14, "high": 21.18, "low": 21.12, "close": 21.12, "volume": 164.86, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 21.15, "high": 21.15, "low": 20.98, "close": 21.09, "volume": 315.16, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 21.07, "high": 21.19, "low": 20.99, "close": 21.1, "volume": 1188.5, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 21.14, "high": 21.23, "low": 21.1, "close": 21.23, "volume": 397.39, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 21.23, "high": 21.28, "low": 21.12, "close": 21.12, "volume": 633.91, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 21.15, "high": 21.19, "low": 21.08, "close": 21.19, "volume": 290.46, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 21.21, "high": 21.31, "low": 21.2, "close": 21.23, "volume": 640.86, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 21.24, "high": 21.33, "low": 21.23, "close": 21.23, "volume": 398.98, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 21.24, "high": 21.33, "low": 21.23, "close": 21.33, "volume": 369.56, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 21.34, "high": 21.67, "low": 21.33, "close": 21.49, "volume": 2673.95, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 21.45, "high": 21.45, "low": 21.32, "close": 21.43, "volume": 368.06, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 21.38, "high": 21.43, "low": 21.26, "close": 21.29, "volume": 1366.05, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 21.25, "high": 21.33, "low": 21.14, "close": 21.21, "volume": 700.38, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 21.18, "high": 21.29, "low": 21.13, "close": 21.28, "volume": 349.39, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 21.27, "high": 21.36, "low": 21.11, "close": 21.23, "volume": 3120.97, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 21.24, "high": 21.25, "low": 21.24, "close": 21.24, "volume": 75.58, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 21.28, "high": 21.32, "low": 21.27, "close": 21.32, "volume": 89.67, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 21.33, "high": 21.37, "low": 21.26, "close": 21.29, "volume": 204.72, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 21.29, "high": 21.29, "low": 21.22, "close": 21.27, "volume": 434.91, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 21.3, "high": 21.3, "low": 20.86, "close": 21.04, "volume": 2223.19, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 21.03, "high": 21.13, "low": 20.73, "close": 20.84, "volume": 1032.17, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 20.88, "high": 21.04, "low": 20.87, "close": 20.93, "volume": 3086.65, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 20.98, "high": 21.05, "low": 20.84, "close": 20.84, "volume": 628.75, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 20.83, "high": 20.93, "low": 20.83, "close": 20.92, "volume": 162.32, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 20.93, "high": 21.0, "low": 20.93, "close": 21.0, "volume": 67.37, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 21.02, "high": 21.04, "low": 21.02, "close": 21.04, "volume": 101.18, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 21.0, "high": 21.0, "low": 20.92, "close": 20.97, "volume": 119.23, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 20.98, "high": 21.03, "low": 20.96, "close": 20.98, "volume": 51.21, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 21.01, "high": 21.06, "low": 20.33, "close": 21.01, "volume": 3028.96, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 21.01, "high": 21.01, "low": 20.95, "close": 20.99, "volume": 75.23, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 20.93, "high": 20.99, "low": 20.93, "close": 20.97, "volume": 575.72, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 21.0, "high": 21.04, "low": 20.9, "close": 20.9, "volume": 615.32, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 20.93, "high": 20.97, "low": 19.95, "close": 20.21, "volume": 6091.13, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 20.15, "high": 20.4, "low": 20.12, "close": 20.33, "volume": 1269.25, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 20.38, "high": 20.43, "low": 20.33, "close": 20.4, "volume": 131.36, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 20.42, "high": 20.44, "low": 20.2, "close": 20.27, "volume": 779.73, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 20.27, "high": 20.33, "low": 20.12, "close": 20.15, "volume": 712.75, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 20.16, "high": 20.25, "low": 19.85, "close": 19.96, "volume": 6092.79, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 19.93, "high": 20.1, "low": 19.89, "close": 19.89, "volume": 999.86, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 19.88, "high": 19.98, "low": 19.76, "close": 19.96, "volume": 1717.47, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 19.95, "high": 19.97, "low": 19.83, "close": 19.87, "volume": 485.45, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 19.86, "high": 19.93, "low": 19.72, "close": 19.93, "volume": 2150.27, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 19.94, "high": 20.2, "low": 19.94, "close": 20.2, "volume": 175.29, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 20.18, "high": 20.18, "low": 20.03, "close": 20.09, "volume": 670.92, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 20.08, "high": 20.23, "low": 20.08, "close": 20.18, "volume": 172.52, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 20.21, "high": 20.23, "low": 20.06, "close": 20.06, "volume": 113.56, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 20.06, "high": 20.06, "low": 19.93, "close": 19.93, "volume": 193.8, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 19.92, "high": 20.03, "low": 19.87, "close": 20.03, "volume": 271.24, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 20.05, "high": 20.05, "low": 19.94, "close": 19.94, "volume": 107.31, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 19.95, "high": 20.12, "low": 19.94, "close": 20.06, "volume": 180.42, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 20.12, "high": 20.15, "low": 20.0, "close": 20.0, "volume": 12.26, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 19.99, "high": 20.09, "low": 19.93, "close": 20.06, "volume": 234.23, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 20.08, "high": 20.36, "low": 19.93, "close": 20.29, "volume": 364.08, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 20.36, "high": 20.42, "low": 20.15, "close": 20.2, "volume": 467.31, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 20.18, "high": 20.28, "low": 20.16, "close": 20.28, "volume": 81.41, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 20.25, "high": 20.31, "low": 20.17, "close": 20.29, "volume": 451.32, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 20.3, "high": 20.41, "low": 20.3, "close": 20.33, "volume": 291.57, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 20.28, "high": 20.28, "low": 20.17, "close": 20.17, "volume": 30.86, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 20.15, "high": 20.15, "low": 19.99, "close": 20.03, "volume": 261.31, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 20.01, "high": 20.04, "low": 19.97, "close": 19.97, "volume": 64.6, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 19.96, "high": 19.96, "low": 19.45, "close": 19.55, "volume": 3764.26, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 19.55, "high": 19.8, "low": 19.53, "close": 19.73, "volume": 716.14, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 19.72, "high": 19.85, "low": 19.72, "close": 19.85, "volume": 572.69, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 19.81, "high": 20.01, "low": 19.79, "close": 19.96, "volume": 3539.54, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 19.95, "high": 20.0, "low": 19.92, "close": 19.97, "volume": 116.44, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 19.97, "high": 20.07, "low": 19.97, "close": 20.01, "volume": 180.42, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 20.03, "high": 20.09, "low": 20.03, "close": 20.07, "volume": 657.69, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 20.06, "high": 20.08, "low": 20.0, "close": 20.0, "volume": 113.16, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 19.98, "high": 20.06, "low": 19.93, "close": 19.97, "volume": 538.36, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 19.99, "high": 19.99, "low": 19.91, "close": 19.93, "volume": 171.21, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 19.98, "high": 20.18, "low": 19.98, "close": 20.18, "volume": 187.51, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 20.13, "high": 20.25, "low": 20.11, "close": 20.18, "volume": 211.12, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 20.15, "high": 20.24, "low": 20.15, "close": 20.15, "volume": 181.7, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 20.19, "high": 20.22, "low": 20.12, "close": 20.22, "volume": 102.7, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 20.2, "high": 20.2, "low": 20.04, "close": 20.12, "volume": 331.92, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 20.09, "high": 20.15, "low": 20.06, "close": 20.06, "volume": 269.98, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 20.06, "high": 20.07, "low": 19.95, "close": 20.0, "volume": 341.2, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 19.99, "high": 20.07, "low": 19.91, "close": 20.06, "volume": 250.6, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 20.02, "high": 20.47, "low": 19.84, "close": 20.39, "volume": 2783.06, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 20.4, "high": 20.48, "low": 19.7, "close": 19.98, "volume": 4292.26, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 20.01, "high": 20.25, "low": 20.01, "close": 20.22, "volume": 939.19, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 20.27, "high": 20.55, "low": 20.18, "close": 20.47, "volume": 631.64, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 20.47, "high": 20.69, "low": 20.47, "close": 20.6, "volume": 897.62, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 20.58, "high": 20.76, "low": 20.54, "close": 20.68, "volume": 726.3, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 20.69, "high": 20.97, "low": 20.68, "close": 20.84, "volume": 4039.45, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 20.86, "high": 21.01, "low": 20.84, "close": 20.91, "volume": 937.69, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 20.88, "high": 21.0, "low": 20.77, "close": 20.83, "volume": 455.65, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 20.85, "high": 20.88, "low": 20.72, "close": 20.72, "volume": 82.85, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 20.71, "high": 20.79, "low": 20.68, "close": 20.79, "volume": 59.77, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 20.79, "high": 20.83, "low": 20.73, "close": 20.73, "volume": 114.19, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 20.72, "high": 20.72, "low": 20.58, "close": 20.63, "volume": 175.16, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 20.6, "high": 20.61, "low": 20.55, "close": 20.57, "volume": 207.63, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 20.54, "high": 20.67, "low": 20.54, "close": 20.63, "volume": 175.17, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 20.64, "high": 20.64, "low": 20.46, "close": 20.52, "volume": 379.31, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 20.46, "high": 20.57, "low": 20.45, "close": 20.49, "volume": 180.2, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 20.45, "high": 20.47, "low": 20.42, "close": 20.47, "volume": 158.33, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 20.48, "high": 20.62, "low": 20.48, "close": 20.62, "volume": 428.7, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 20.63, "high": 20.79, "low": 20.53, "close": 20.57, "volume": 1537.05, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 20.57, "high": 20.63, "low": 20.45, "close": 20.61, "volume": 566.39, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 20.58, "high": 20.58, "low": 20.34, "close": 20.46, "volume": 723.02, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 20.39, "high": 20.39, "low": 20.07, "close": 20.09, "volume": 925.83, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 20.08, "high": 20.1, "low": 19.64, "close": 20.1, "volume": 2069.8, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 20.1, "high": 20.2, "low": 20.02, "close": 20.17, "volume": 1405.08, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 20.15, "high": 20.18, "low": 19.9, "close": 19.97, "volume": 703.42, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 19.93, "high": 20.07, "low": 19.91, "close": 19.91, "volume": 502.62, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 19.88, "high": 19.93, "low": 19.77, "close": 19.83, "volume": 273.5, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 19.79, "high": 20.09, "low": 19.78, "close": 20.04, "volume": 1430.59, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 20.03, "high": 20.09, "low": 20.01, "close": 20.03, "volume": 165.14, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 20.0, "high": 20.13, "low": 19.95, "close": 20.08, "volume": 212.44, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 20.11, "high": 20.18, "low": 20.0, "close": 20.18, "volume": 109.07, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 20.2, "high": 20.24, "low": 20.11, "close": 20.13, "volume": 202.7, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 20.13, "high": 20.13, "low": 19.69, "close": 19.69, "volume": 1387.43, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 19.69, "high": 19.7, "low": 19.12, "close": 19.28, "volume": 8072.13, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 19.27, "high": 19.51, "low": 19.11, "close": 19.4, "volume": 2409.7, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 19.47, "high": 19.58, "low": 19.39, "close": 19.52, "volume": 1494.34, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 19.49, "high": 19.77, "low": 19.47, "close": 19.74, "volume": 1444.99, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 19.75, "high": 19.76, "low": 19.64, "close": 19.67, "volume": 293.95, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 19.7, "high": 19.83, "low": 19.7, "close": 19.81, "volume": 92.74, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 19.8, "high": 19.8, "low": 19.68, "close": 19.79, "volume": 165.41, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 19.77, "high": 19.77, "low": 19.68, "close": 19.76, "volume": 257.13, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 19.7, "high": 19.79, "low": 19.67, "close": 19.7, "volume": 343.73, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 19.69, "high": 19.82, "low": 19.54, "close": 19.73, "volume": 594.86, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 19.68, "high": 19.8, "low": 19.68, "close": 19.79, "volume": 233.55, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 19.83, "high": 19.96, "low": 19.75, "close": 19.78, "volume": 1102.41, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 19.79, "high": 19.79, "low": 19.57, "close": 19.58, "volume": 862.14, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 19.58, "high": 19.64, "low": 19.19, "close": 19.3, "volume": 1760.78, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 19.33, "high": 19.43, "low": 19.15, "close": 19.27, "volume": 790.44, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 19.25, "high": 19.4, "low": 19.18, "close": 19.29, "volume": 1042.15, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 19.29, "high": 19.29, "low": 18.28, "close": 18.57, "volume": 12761.9, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 18.55, "high": 18.58, "low": 18.29, "close": 18.53, "volume": 1877.47, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 18.48, "high": 18.48, "low": 18.06, "close": 18.18, "volume": 7879.39, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 18.21, "high": 18.27, "low": 17.55, "close": 17.68, "volume": 4289.4, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 17.73, "high": 17.94, "low": 17.71, "close": 17.88, "volume": 1507.11, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 17.89, "high": 17.96, "low": 17.73, "close": 17.73, "volume": 628.29, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 17.73, "high": 17.91, "low": 17.73, "close": 17.88, "volume": 253.81, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 17.91, "high": 17.96, "low": 17.83, "close": 17.96, "volume": 79.67, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 17.94, "high": 17.96, "low": 17.78, "close": 17.8, "volume": 366.37, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 17.77, "high": 17.81, "low": 17.64, "close": 17.7, "volume": 280.82, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 17.68, "high": 17.78, "low": 17.49, "close": 17.73, "volume": 1704.8, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 17.78, "high": 18.17, "low": 17.78, "close": 18.15, "volume": 1203.46, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 18.11, "high": 18.17, "low": 18.01, "close": 18.17, "volume": 1049.64, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 18.18, "high": 18.19, "low": 18.11, "close": 18.18, "volume": 666.75, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 18.2, "high": 18.23, "low": 18.06, "close": 18.06, "volume": 88.45, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 18.08, "high": 18.15, "low": 18.05, "close": 18.15, "volume": 131.28, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 18.12, "high": 18.12, "low": 17.9, "close": 17.9, "volume": 2003.93, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 17.9, "high": 18.05, "low": 17.87, "close": 17.87, "volume": 253.47, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 17.93, "high": 18.1, "low": 17.93, "close": 18.03, "volume": 943.91, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 18.04, "high": 18.15, "low": 18.01, "close": 18.08, "volume": 516.14, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 18.07, "high": 18.17, "low": 17.71, "close": 17.88, "volume": 3703.03, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 17.91, "high": 18.03, "low": 17.76, "close": 17.85, "volume": 2060.04, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 17.82, "high": 17.99, "low": 17.72, "close": 17.99, "volume": 1311.66, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 18.0, "high": 18.03, "low": 17.95, "close": 18.01, "volume": 150.96, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 17.99, "high": 18.15, "low": 17.94, "close": 18.13, "volume": 543.1, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 18.13, "high": 18.14, "low": 18.03, "close": 18.05, "volume": 113.57, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 18.07, "high": 18.07, "low": 17.73, "close": 17.83, "volume": 720.92, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 17.82, "high": 17.92, "low": 17.64, "close": 17.68, "volume": 1867.83, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 17.64, "high": 17.85, "low": 17.62, "close": 17.81, "volume": 626.52, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 17.77, "high": 17.83, "low": 17.68, "close": 17.81, "volume": 495.91, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 17.81, "high": 17.83, "low": 17.67, "close": 17.67, "volume": 42.58, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 17.73, "high": 17.78, "low": 17.7, "close": 17.7, "volume": 183.75, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 17.78, "high": 17.87, "low": 17.78, "close": 17.87, "volume": 1126.65, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 17.88, "high": 17.88, "low": 17.83, "close": 17.86, "volume": 94.12, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 17.88, "high": 17.89, "low": 17.76, "close": 17.76, "volume": 141.76, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 17.74, "high": 17.8, "low": 17.71, "close": 17.8, "volume": 250.67, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 17.83, "high": 17.83, "low": 17.74, "close": 17.83, "volume": 64.24, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 17.78, "high": 17.81, "low": 17.75, "close": 17.8, "volume": 292.0, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 17.81, "high": 17.82, "low": 17.81, "close": 17.82, "volume": 42.68, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 17.81, "high": 17.81, "low": 17.7, "close": 17.72, "volume": 254.74, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 17.75, "high": 17.78, "low": 17.75, "close": 17.78, "volume": 15.96, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 17.83, "high": 17.91, "low": 17.78, "close": 17.8, "volume": 40.68, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 17.83, "high": 17.93, "low": 17.79, "close": 17.92, "volume": 103.13, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 17.93, "high": 18.08, "low": 17.88, "close": 18.03, "volume": 311.62, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 18.02, "high": 18.03, "low": 17.94, "close": 17.94, "volume": 289.51, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 17.93, "high": 17.94, "low": 17.83, "close": 17.83, "volume": 192.99, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 17.83, "high": 17.84, "low": 17.75, "close": 17.83, "volume": 213.98, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 17.83, "high": 17.83, "low": 17.72, "close": 17.76, "volume": 438.45, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 17.78, "high": 17.83, "low": 17.78, "close": 17.83, "volume": 120.43, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 17.79, "high": 17.86, "low": 17.78, "close": 17.85, "volume": 191.7, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 17.78, "high": 18.0, "low": 17.78, "close": 18.0, "volume": 478.43, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 17.97, "high": 18.08, "low": 17.96, "close": 17.99, "volume": 240.58, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 17.99, "high": 18.1, "low": 17.99, "close": 18.04, "volume": 318.25, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 18.01, "high": 18.03, "low": 17.94, "close": 17.97, "volume": 240.2, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 17.97, "high": 18.0, "low": 17.86, "close": 17.9, "volume": 327.34, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 17.9, "high": 17.98, "low": 17.88, "close": 17.94, "volume": 1929.41, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 17.93, "high": 17.93, "low": 17.84, "close": 17.89, "volume": 191.21, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 17.87, "high": 17.96, "low": 17.8, "close": 17.91, "volume": 2775.21, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 17.92, "high": 17.92, "low": 17.83, "close": 17.88, "volume": 1692.57, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 17.93, "high": 17.96, "low": 17.93, "close": 17.96, "volume": 59.56, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 17.95, "high": 17.95, "low": 17.95, "close": 17.95, "volume": 36.6, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 17.98, "high": 18.05, "low": 17.95, "close": 17.97, "volume": 654.11, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 17.98, "high": 18.17, "low": 17.98, "close": 18.14, "volume": 1384.13, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 18.15, "high": 18.18, "low": 18.08, "close": 18.18, "volume": 276.22, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 18.14, "high": 18.29, "low": 18.14, "close": 18.18, "volume": 981.77, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 18.18, "high": 18.23, "low": 18.03, "close": 18.04, "volume": 524.01, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 18.08, "high": 18.17, "low": 18.0, "close": 18.11, "volume": 2243.63, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 18.1, "high": 18.24, "low": 18.08, "close": 18.16, "volume": 525.81, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 18.13, "high": 18.23, "low": 18.12, "close": 18.23, "volume": 1065.65, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 18.25, "high": 18.4, "low": 18.23, "close": 18.37, "volume": 467.59, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 18.39, "high": 18.47, "low": 18.32, "close": 18.4, "volume": 3856.17, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 18.42, "high": 18.47, "low": 18.34, "close": 18.46, "volume": 3391.56, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 18.47, "high": 18.47, "low": 18.38, "close": 18.42, "volume": 688.58, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 18.42, "high": 18.45, "low": 18.28, "close": 18.36, "volume": 901.53, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 18.35, "high": 18.35, "low": 17.78, "close": 17.78, "volume": 3083.63, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 17.76, "high": 17.86, "low": 17.54, "close": 17.83, "volume": 1854.31, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 17.78, "high": 17.88, "low": 17.66, "close": 17.78, "volume": 656.49, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 17.75, "high": 17.85, "low": 17.54, "close": 17.72, "volume": 3514.95, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 17.72, "high": 17.72, "low": 17.28, "close": 17.34, "volume": 2936.49, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 17.42, "high": 17.44, "low": 17.16, "close": 17.43, "volume": 1744.16, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 17.43, "high": 17.5, "low": 17.43, "close": 17.49, "volume": 457.56, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 17.52, "high": 17.66, "low": 17.5, "close": 17.55, "volume": 2470.74, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 17.54, "high": 17.58, "low": 17.53, "close": 17.58, "volume": 269.46, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 17.63, "high": 17.65, "low": 17.63, "close": 17.64, "volume": 43.25, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 17.63, "high": 17.78, "low": 17.62, "close": 17.78, "volume": 349.21, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 17.78, "high": 17.78, "low": 17.36, "close": 17.38, "volume": 853.85, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 17.39, "high": 17.43, "low": 16.93, "close": 17.13, "volume": 4317.06, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 17.13, "high": 17.22, "low": 16.98, "close": 17.17, "volume": 1151.18, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 17.19, "high": 17.32, "low": 17.17, "close": 17.31, "volume": 1101.79, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 17.28, "high": 17.55, "low": 17.26, "close": 17.55, "volume": 1021.07, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 17.57, "high": 17.74, "low": 17.41, "close": 17.44, "volume": 1421.53, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 17.39, "high": 17.55, "low": 17.34, "close": 17.53, "volume": 792.93, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 17.51, "high": 17.51, "low": 17.28, "close": 17.28, "volume": 796.08, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 17.28, "high": 17.38, "low": 17.05, "close": 17.15, "volume": 862.23, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 17.18, "high": 17.18, "low": 16.84, "close": 16.96, "volume": 965.73, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 16.96, "high": 17.5, "low": 16.96, "close": 17.43, "volume": 2088.85, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 17.39, "high": 17.44, "low": 17.32, "close": 17.38, "volume": 210.24, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 17.39, "high": 17.43, "low": 17.33, "close": 17.37, "volume": 162.13, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 17.33, "high": 17.33, "low": 17.28, "close": 17.28, "volume": 44.16, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 17.3, "high": 17.41, "low": 17.26, "close": 17.41, "volume": 97.12, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 17.38, "high": 17.68, "low": 17.35, "close": 17.61, "volume": 460.14, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 17.6, "high": 17.68, "low": 17.54, "close": 17.55, "volume": 629.52, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 17.57, "high": 17.57, "low": 17.45, "close": 17.45, "volume": 188.17, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 17.46, "high": 17.53, "low": 17.41, "close": 17.41, "volume": 766.55, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 17.41, "high": 17.45, "low": 17.36, "close": 17.41, "volume": 154.41, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 17.38, "high": 17.44, "low": 17.37, "close": 17.39, "volume": 600.36, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 17.37, "high": 17.42, "low": 17.34, "close": 17.36, "volume": 502.84, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 17.43, "high": 17.49, "low": 17.4, "close": 17.47, "volume": 436.8, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 17.48, "high": 17.55, "low": 17.48, "close": 17.55, "volume": 153.56, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 17.51, "high": 17.51, "low": 17.39, "close": 17.39, "volume": 306.9, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 17.39, "high": 17.69, "low": 17.39, "close": 17.69, "volume": 409.12, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 17.63, "high": 17.64, "low": 17.6, "close": 17.64, "volume": 74.52, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 17.64, "high": 17.68, "low": 17.62, "close": 17.66, "volume": 121.41, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 17.7, "high": 17.74, "low": 17.62, "close": 17.68, "volume": 133.68, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 17.73, "high": 17.79, "low": 17.32, "close": 17.66, "volume": 4731.6, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 17.69, "high": 18.17, "low": 17.31, "close": 18.05, "volume": 3053.05, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 18.06, "high": 18.28, "low": 17.76, "close": 18.01, "volume": 3103.83, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 18.03, "high": 18.07, "low": 17.83, "close": 17.92, "volume": 886.57, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 17.93, "high": 18.08, "low": 17.93, "close": 17.97, "volume": 270.29, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 17.98, "high": 18.08, "low": 17.98, "close": 18.03, "volume": 399.94, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 18.01, "high": 18.12, "low": 17.98, "close": 18.08, "volume": 185.83, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 18.12, "high": 18.12, "low": 18.02, "close": 18.07, "volume": 315.05, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 18.07, "high": 18.13, "low": 17.99, "close": 18.08, "volume": 368.22, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 18.09, "high": 18.13, "low": 18.05, "close": 18.05, "volume": 174.99, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 18.09, "high": 18.17, "low": 18.09, "close": 18.13, "volume": 180.82, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 18.12, "high": 18.12, "low": 17.98, "close": 17.99, "volume": 132.48, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 17.99, "high": 18.04, "low": 17.94, "close": 17.94, "volume": 115.07, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 17.99, "high": 17.99, "low": 17.93, "close": 17.94, "volume": 17.44, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 17.96, "high": 18.11, "low": 17.96, "close": 18.02, "volume": 921.89, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 18.04, "high": 18.08, "low": 18.03, "close": 18.03, "volume": 81.79, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 18.08, "high": 18.1, "low": 18.01, "close": 18.01, "volume": 143.43, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 18.07, "high": 18.09, "low": 17.99, "close": 17.99, "volume": 216.31, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 18.0, "high": 18.03, "low": 17.94, "close": 17.94, "volume": 97.94, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 17.93, "high": 17.99, "low": 17.93, "close": 17.96, "volume": 122.98, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 17.96, "high": 18.07, "low": 17.96, "close": 18.06, "volume": 101.04, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 18.04, "high": 18.19, "low": 18.04, "close": 18.19, "volume": 158.88, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 18.2, "high": 18.36, "low": 18.18, "close": 18.36, "volume": 371.21, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 18.37, "high": 18.65, "low": 18.37, "close": 18.55, "volume": 549.9, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 18.54, "high": 18.54, "low": 18.43, "close": 18.45, "volume": 746.54, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 18.46, "high": 18.53, "low": 18.33, "close": 18.41, "volume": 402.96, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 18.46, "high": 18.58, "low": 18.42, "close": 18.54, "volume": 592.45, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 18.59, "high": 18.63, "low": 18.51, "close": 18.51, "volume": 201.26, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 18.55, "high": 18.61, "low": 18.54, "close": 18.61, "volume": 168.17, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 18.59, "high": 18.74, "low": 18.59, "close": 18.74, "volume": 122.67, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 18.77, "high": 19.19, "low": 18.77, "close": 19.18, "volume": 1193.93, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 19.2, "high": 19.58, "low": 19.16, "close": 19.51, "volume": 1813.91, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 19.53, "high": 19.86, "low": 19.5, "close": 19.59, "volume": 3585.4, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 19.56, "high": 19.73, "low": 19.56, "close": 19.68, "volume": 692.93, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 19.73, "high": 19.95, "low": 19.72, "close": 19.95, "volume": 726.26, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 19.96, "high": 20.39, "low": 19.76, "close": 19.88, "volume": 4476.52, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 19.92, "high": 20.06, "low": 19.91, "close": 20.06, "volume": 179.56, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 20.02, "high": 20.13, "low": 19.98, "close": 20.1, "volume": 333.77, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 20.12, "high": 20.12, "low": 20.03, "close": 20.05, "volume": 808.29, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 20.03, "high": 20.06, "low": 19.96, "close": 20.03, "volume": 379.84, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 20.04, "high": 20.05, "low": 19.98, "close": 19.98, "volume": 148.45, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 19.99, "high": 20.08, "low": 19.99, "close": 20.03, "volume": 123.2, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 19.98, "high": 19.98, "low": 19.77, "close": 19.85, "volume": 966.84, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 19.88, "high": 19.92, "low": 19.82, "close": 19.92, "volume": 16.31, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 19.83, "high": 19.89, "low": 19.8, "close": 19.88, "volume": 22.63, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 19.87, "high": 19.87, "low": 19.79, "close": 19.79, "volume": 164.29, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 19.78, "high": 19.78, "low": 19.67, "close": 19.67, "volume": 154.51, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 19.66, "high": 19.78, "low": 19.6, "close": 19.78, "volume": 31.1, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 19.78, "high": 19.78, "low": 19.31, "close": 19.41, "volume": 1167.3, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 19.41, "high": 19.56, "low": 19.36, "close": 19.54, "volume": 1282.08, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 19.52, "high": 20.03, "low": 19.5, "close": 20.03, "volume": 1007.05, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 20.05, "high": 20.11, "low": 19.63, "close": 19.98, "volume": 4877.09, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 19.98, "high": 20.04, "low": 19.86, "close": 19.96, "volume": 414.66, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 20.0, "high": 20.3, "low": 19.98, "close": 20.14, "volume": 1347.78, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 20.15, "high": 20.15, "low": 19.87, "close": 19.87, "volume": 611.85, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 19.87, "high": 19.88, "low": 19.46, "close": 19.6, "volume": 1100.73, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 19.59, "high": 19.62, "low": 19.36, "close": 19.4, "volume": 548.59, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 19.44, "high": 19.44, "low": 18.67, "close": 18.69, "volume": 1969.98, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 18.73, "high": 18.85, "low": 18.58, "close": 18.63, "volume": 1114.71, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 18.58, "high": 18.96, "low": 18.49, "close": 18.91, "volume": 611.71, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 18.91, "high": 18.99, "low": 18.89, "close": 18.99, "volume": 178.18, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 18.98, "high": 18.98, "low": 18.91, "close": 18.93, "volume": 152.14, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 18.96, "high": 19.03, "low": 18.93, "close": 19.0, "volume": 100.8, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 19.06, "high": 19.11, "low": 18.9, "close": 18.94, "volume": 255.37, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 18.9, "high": 18.9, "low": 18.86, "close": 18.87, "volume": 12.24, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 18.92, "high": 18.93, "low": 18.9, "close": 18.9, "volume": 24.85, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 18.98, "high": 19.17, "low": 18.96, "close": 18.96, "volume": 133.77, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 18.96, "high": 19.03, "low": 18.92, "close": 19.03, "volume": 115.69, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 19.08, "high": 19.1, "low": 19.03, "close": 19.03, "volume": 7.64, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 19.03, "high": 19.08, "low": 18.97, "close": 19.08, "volume": 59.88, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 19.08, "high": 19.14, "low": 19.08, "close": 19.14, "volume": 6.33, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 19.14, "high": 19.16, "low": 19.14, "close": 19.16, "volume": 57.18, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 19.11, "high": 19.15, "low": 18.99, "close": 19.02, "volume": 19.74, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 19.07, "high": 19.3, "low": 18.9, "close": 19.03, "volume": 1221.51, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 19.06, "high": 19.25, "low": 19.06, "close": 19.18, "volume": 293.83, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 19.23, "high": 19.3, "low": 18.95, "close": 19.13, "volume": 731.85, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 19.17, "high": 19.39, "low": 19.17, "close": 19.25, "volume": 422.73, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 19.29, "high": 19.33, "low": 19.28, "close": 19.32, "volume": 186.52, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 19.38, "high": 19.51, "low": 19.33, "close": 19.5, "volume": 1042.92, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 19.51, "high": 19.63, "low": 19.44, "close": 19.54, "volume": 1622.67, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 19.58, "high": 19.63, "low": 19.38, "close": 19.38, "volume": 296.61, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 19.38, "high": 19.48, "low": 19.08, "close": 19.48, "volume": 1137.39, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 19.49, "high": 19.53, "low": 19.47, "close": 19.48, "volume": 346.86, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 19.53, "high": 19.68, "low": 19.52, "close": 19.58, "volume": 523.2, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 19.63, "high": 19.76, "low": 19.6, "close": 19.75, "volume": 425.75, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 19.77, "high": 20.09, "low": 19.47, "close": 19.6, "volume": 9454.57, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 19.61, "high": 19.92, "low": 19.52, "close": 19.6, "volume": 3670.2, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 19.65, "high": 19.71, "low": 19.65, "close": 19.71, "volume": 318.1, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 19.72, "high": 19.78, "low": 19.72, "close": 19.78, "volume": 28.48, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 19.77, "high": 19.82, "low": 19.73, "close": 19.73, "volume": 32.68, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 19.71, "high": 19.71, "low": 19.57, "close": 19.63, "volume": 63.51, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 19.58, "high": 19.61, "low": 19.55, "close": 19.61, "volume": 31.24, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 19.63, "high": 19.66, "low": 19.6, "close": 19.64, "volume": 158.74, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 19.58, "high": 19.63, "low": 19.44, "close": 19.44, "volume": 103.69, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 19.49, "high": 19.58, "low": 19.49, "close": 19.53, "volume": 8.54, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 19.51, "high": 19.67, "low": 19.51, "close": 19.66, "volume": 243.3, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 19.68, "high": 19.74, "low": 19.67, "close": 19.67, "volume": 120.54, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 19.63, "high": 19.73, "low": 19.6, "close": 19.73, "volume": 74.31, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 19.75, "high": 19.8, "low": 19.7, "close": 19.73, "volume": 1343.7, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 19.76, "high": 19.76, "low": 19.68, "close": 19.69, "volume": 61.26, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 19.73, "high": 19.74, "low": 19.6, "close": 19.64, "volume": 128.74, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 19.66, "high": 19.77, "low": 19.58, "close": 19.63, "volume": 54.45, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 19.58, "high": 19.58, "low": 19.37, "close": 19.47, "volume": 245.29, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 19.47, "high": 19.47, "low": 19.33, "close": 19.38, "volume": 135.22, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 19.39, "high": 19.51, "low": 19.39, "close": 19.51, "volume": 79.16, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 19.53, "high": 19.6, "low": 19.52, "close": 19.59, "volume": 159.2, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 19.57, "high": 19.63, "low": 19.53, "close": 19.53, "volume": 107.07, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 19.54, "high": 19.66, "low": 19.5, "close": 19.63, "volume": 166.54, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 19.64, "high": 19.64, "low": 19.47, "close": 19.47, "volume": 52.75, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 19.53, "high": 19.59, "low": 19.53, "close": 19.55, "volume": 77.13, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 19.59, "high": 19.61, "low": 19.53, "close": 19.55, "volume": 280.32, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 19.56, "high": 19.63, "low": 19.54, "close": 19.58, "volume": 90.67, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 19.63, "high": 19.76, "low": 19.63, "close": 19.65, "volume": 156.0, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 19.73, "high": 19.74, "low": 19.68, "close": 19.68, "volume": 5.98, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 19.63, "high": 19.63, "low": 19.58, "close": 19.58, "volume": 33.74, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 19.56, "high": 19.63, "low": 19.56, "close": 19.63, "volume": 9.76, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 19.68, "high": 19.71, "low": 19.66, "close": 19.66, "volume": 33.68, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 19.64, "high": 19.8, "low": 19.64, "close": 19.73, "volume": 195.27, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 19.78, "high": 19.83, "low": 19.77, "close": 19.81, "volume": 86.21, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 19.84, "high": 19.97, "low": 19.84, "close": 19.94, "volume": 265.27, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 19.92, "high": 20.07, "low": 19.91, "close": 19.95, "volume": 416.14, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 19.95, "high": 20.17, "low": 19.91, "close": 20.16, "volume": 1007.11, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 20.18, "high": 20.36, "low": 19.98, "close": 20.13, "volume": 919.97, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 20.17, "high": 20.39, "low": 19.74, "close": 19.98, "volume": 1888.61, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 19.94, "high": 20.02, "low": 19.55, "close": 19.6, "volume": 1139.58, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 19.63, "high": 19.69, "low": 19.63, "close": 19.69, "volume": 63.96, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 19.71, "high": 19.74, "low": 19.67, "close": 19.67, "volume": 290.44, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 19.63, "high": 19.63, "low": 19.3, "close": 19.61, "volume": 1301.34, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 19.59, "high": 19.87, "low": 19.59, "close": 19.87, "volume": 921.88, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 19.87, "high": 19.93, "low": 19.81, "close": 19.93, "volume": 196.26, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 19.88, "high": 20.01, "low": 19.77, "close": 19.84, "volume": 670.25, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 19.83, "high": 19.95, "low": 19.6, "close": 19.7, "volume": 1468.4, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 19.63, "high": 19.63, "low": 18.96, "close": 19.45, "volume": 1338.57, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 19.42, "high": 19.61, "low": 19.36, "close": 19.57, "volume": 281.03, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 19.6, "high": 19.72, "low": 19.53, "close": 19.71, "volume": 360.13, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 19.69, "high": 20.13, "low": 19.69, "close": 20.13, "volume": 563.24, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 20.15, "high": 20.47, "low": 20.14, "close": 20.23, "volume": 1523.11, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 20.23, "high": 20.63, "low": 20.23, "close": 20.59, "volume": 2094.52, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 20.57, "high": 20.71, "low": 20.49, "close": 20.59, "volume": 842.74, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 20.66, "high": 20.78, "low": 20.43, "close": 20.49, "volume": 928.91, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 20.49, "high": 20.74, "low": 20.32, "close": 20.68, "volume": 771.62, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 20.63, "high": 20.7, "low": 20.56, "close": 20.62, "volume": 666.51, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 20.62, "high": 20.93, "low": 20.58, "close": 20.9, "volume": 686.33, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 20.89, "high": 21.01, "low": 20.74, "close": 21.01, "volume": 2665.79, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 21.02, "high": 21.35, "low": 20.92, "close": 21.01, "volume": 2714.81, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 21.03, "high": 21.31, "low": 21.03, "close": 21.31, "volume": 2266.0, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 21.3, "high": 21.35, "low": 21.07, "close": 21.12, "volume": 1256.44, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 21.07, "high": 21.07, "low": 20.71, "close": 21.01, "volume": 1199.56, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 20.99, "high": 21.09, "low": 20.86, "close": 20.89, "volume": 1697.73, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 20.88, "high": 20.94, "low": 20.82, "close": 20.85, "volume": 482.18, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 20.9, "high": 20.96, "low": 20.86, "close": 20.93, "volume": 275.87, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 20.96, "high": 21.07, "low": 20.84, "close": 20.96, "volume": 2033.48, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 20.88, "high": 20.89, "low": 20.83, "close": 20.86, "volume": 240.01, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 20.88, "high": 20.88, "low": 20.75, "close": 20.83, "volume": 14.76, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 20.82, "high": 20.93, "low": 20.76, "close": 20.83, "volume": 115.72, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 20.88, "high": 20.95, "low": 20.69, "close": 20.78, "volume": 379.06, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 20.79, "high": 20.79, "low": 20.54, "close": 20.61, "volume": 314.83, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 20.58, "high": 20.86, "low": 20.53, "close": 20.61, "volume": 637.66, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 20.59, "high": 20.63, "low": 20.53, "close": 20.53, "volume": 151.39, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 20.53, "high": 20.59, "low": 20.43, "close": 20.56, "volume": 813.97, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 20.53, "high": 20.62, "low": 20.48, "close": 20.61, "volume": 89.06, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 20.63, "high": 20.79, "low": 20.63, "close": 20.79, "volume": 188.95, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 20.74, "high": 20.74, "low": 20.63, "close": 20.73, "volume": 172.69, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 20.73, "high": 20.92, "low": 20.08, "close": 20.2, "volume": 1239.07, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 20.25, "high": 20.36, "low": 20.12, "close": 20.34, "volume": 336.69, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 20.28, "high": 20.29, "low": 20.06, "close": 20.1, "volume": 220.66, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 20.08, "high": 20.15, "low": 19.98, "close": 20.09, "volume": 292.83, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 20.13, "high": 20.3, "low": 20.07, "close": 20.17, "volume": 460.74, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 20.17, "high": 20.23, "low": 19.91, "close": 20.05, "volume": 784.44, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 20.03, "high": 20.43, "low": 19.98, "close": 20.33, "volume": 2458.72, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 20.38, "high": 20.6, "low": 20.25, "close": 20.6, "volume": 611.1, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 20.6, "high": 20.6, "low": 20.2, "close": 20.47, "volume": 409.19, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 20.49, "high": 21.09, "low": 20.49, "close": 21.04, "volume": 2996.07, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 21.08, "high": 21.64, "low": 21.08, "close": 21.27, "volume": 6341.68, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 21.27, "high": 21.27, "low": 20.92, "close": 21.05, "volume": 3253.49, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 21.0, "high": 21.18, "low": 20.92, "close": 21.13, "volume": 507.41, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 21.15, "high": 21.27, "low": 20.77, "close": 20.83, "volume": 2853.43, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 20.88, "high": 21.06, "low": 20.8, "close": 20.84, "volume": 455.23, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 20.83, "high": 20.97, "low": 20.8, "close": 20.96, "volume": 139.3, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 20.98, "high": 21.53, "low": 20.98, "close": 21.29, "volume": 1902.07, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 21.3, "high": 21.42, "low": 20.73, "close": 20.92, "volume": 1922.2, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 20.96, "high": 20.97, "low": 20.35, "close": 20.89, "volume": 1561.39, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 20.9, "high": 21.43, "low": 20.9, "close": 21.38, "volume": 1510.88, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 21.37, "high": 21.37, "low": 21.02, "close": 21.08, "volume": 933.02, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 21.08, "high": 21.08, "low": 20.81, "close": 20.91, "volume": 594.84, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 20.88, "high": 20.88, "low": 20.58, "close": 20.63, "volume": 830.41, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 20.66, "high": 20.94, "low": 20.53, "close": 20.94, "volume": 955.56, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 20.96, "high": 21.19, "low": 20.32, "close": 20.38, "volume": 5382.25, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 20.38, "high": 20.9, "low": 19.95, "close": 20.58, "volume": 5697.71, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 20.61, "high": 20.63, "low": 20.42, "close": 20.46, "volume": 971.95, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 20.48, "high": 20.5, "low": 20.23, "close": 20.28, "volume": 834.37, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 20.23, "high": 20.42, "low": 20.23, "close": 20.25, "volume": 675.25, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 20.26, "high": 20.45, "low": 20.17, "close": 20.37, "volume": 446.34, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 20.33, "high": 20.33, "low": 20.07, "close": 20.1, "volume": 2145.95, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 20.08, "high": 20.17, "low": 19.61, "close": 19.68, "volume": 2726.32, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 19.68, "high": 19.78, "low": 19.59, "close": 19.69, "volume": 482.79, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 19.7, "high": 19.96, "low": 19.7, "close": 19.96, "volume": 181.92, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 19.96, "high": 20.04, "low": 19.96, "close": 19.96, "volume": 196.24, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 19.93, "high": 20.21, "low": 19.88, "close": 20.01, "volume": 720.69, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 19.98, "high": 20.06, "low": 19.87, "close": 19.91, "volume": 145.09, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 19.9, "high": 19.98, "low": 19.88, "close": 19.98, "volume": 109.32, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 19.99, "high": 20.27, "low": 19.93, "close": 20.27, "volume": 59.98, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 20.28, "high": 20.37, "low": 20.2, "close": 20.32, "volume": 826.91, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 20.33, "high": 20.4, "low": 20.24, "close": 20.24, "volume": 295.62, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 20.23, "high": 20.39, "low": 20.23, "close": 20.3, "volume": 202.44, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 20.33, "high": 20.66, "low": 20.33, "close": 20.66, "volume": 945.09, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 20.67, "high": 20.68, "low": 20.55, "close": 20.57, "volume": 432.68, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 20.55, "high": 20.68, "low": 20.52, "close": 20.68, "volume": 85.87, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 20.69, "high": 20.71, "low": 20.47, "close": 20.5, "volume": 286.32, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 20.56, "high": 20.62, "low": 20.46, "close": 20.51, "volume": 475.04, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 20.53, "high": 20.62, "low": 20.53, "close": 20.56, "volume": 447.22, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 20.58, "high": 20.73, "low": 20.58, "close": 20.63, "volume": 1113.09, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 20.63, "high": 20.63, "low": 20.43, "close": 20.47, "volume": 385.19, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 20.48, "high": 20.5, "low": 20.39, "close": 20.48, "volume": 171.01, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 20.43, "high": 20.43, "low": 19.83, "close": 19.91, "volume": 1060.5, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 19.91, "high": 20.07, "low": 19.76, "close": 20.04, "volume": 304.98, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 20.08, "high": 20.28, "low": 19.91, "close": 20.06, "volume": 704.54, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 19.98, "high": 20.14, "low": 19.87, "close": 19.98, "volume": 1057.95, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 19.98, "high": 19.98, "low": 19.83, "close": 19.84, "volume": 204.27, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 19.85, "high": 19.88, "low": 19.73, "close": 19.73, "volume": 613.14, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 19.76, "high": 19.82, "low": 19.63, "close": 19.63, "volume": 698.62, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 19.63, "high": 19.69, "low": 19.54, "close": 19.63, "volume": 716.3, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 19.63, "high": 19.84, "low": 19.63, "close": 19.79, "volume": 370.77, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 19.8, "high": 19.84, "low": 19.73, "close": 19.74, "volume": 133.93, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 19.71, "high": 19.78, "low": 19.63, "close": 19.63, "volume": 139.31, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 19.63, "high": 19.63, "low": 19.53, "close": 19.58, "volume": 140.67, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 19.63, "high": 19.71, "low": 19.63, "close": 19.71, "volume": 102.38, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 19.69, "high": 19.76, "low": 19.56, "close": 19.71, "volume": 306.22, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 19.72, "high": 19.81, "low": 19.7, "close": 19.7, "volume": 95.59, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 19.74, "high": 19.76, "low": 19.63, "close": 19.63, "volume": 140.78, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 19.6, "high": 19.66, "low": 19.58, "close": 19.63, "volume": 112.62, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 19.68, "high": 19.72, "low": 19.64, "close": 19.67, "volume": 47.77, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 19.64, "high": 19.64, "low": 19.53, "close": 19.58, "volume": 250.26, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 19.6, "high": 19.63, "low": 19.57, "close": 19.63, "volume": 117.85, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 19.67, "high": 19.68, "low": 19.58, "close": 19.6, "volume": 34.12, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 19.58, "high": 19.63, "low": 19.53, "close": 19.58, "volume": 4.19, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 19.6, "high": 19.61, "low": 19.53, "close": 19.53, "volume": 204.96, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 19.51, "high": 19.53, "low": 19.24, "close": 19.47, "volume": 1054.19, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 19.5, "high": 19.53, "low": 19.44, "close": 19.53, "volume": 135.16, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 19.5, "high": 19.59, "low": 19.49, "close": 19.53, "volume": 89.07, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 19.5, "high": 19.53, "low": 19.32, "close": 19.36, "volume": 573.4, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 19.32, "high": 19.38, "low": 19.18, "close": 19.33, "volume": 59.83, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 19.28, "high": 19.28, "low": 18.76, "close": 18.83, "volume": 1780.7, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 18.82, "high": 18.82, "low": 18.19, "close": 18.49, "volume": 2699.1, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 18.47, "high": 18.53, "low": 18.36, "close": 18.41, "volume": 304.45, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 18.41, "high": 18.5, "low": 18.32, "close": 18.42, "volume": 803.24, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 18.39, "high": 18.44, "low": 18.11, "close": 18.43, "volume": 979.17, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 18.42, "high": 18.56, "low": 18.38, "close": 18.44, "volume": 557.62, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 18.38, "high": 18.38, "low": 18.18, "close": 18.22, "volume": 152.19, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 18.2, "high": 18.3, "low": 18.07, "close": 18.23, "volume": 85.83, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 18.26, "high": 18.4, "low": 18.26, "close": 18.4, "volume": 67.62, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 18.4, "high": 18.4, "low": 18.32, "close": 18.32, "volume": 127.57, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 18.28, "high": 18.35, "low": 18.27, "close": 18.34, "volume": 65.96, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 18.36, "high": 18.38, "low": 18.16, "close": 18.16, "volume": 365.65, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 18.23, "high": 18.24, "low": 18.18, "close": 18.18, "volume": 146.16, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 18.23, "high": 18.27, "low": 18.23, "close": 18.27, "volume": 48.06, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 18.18, "high": 18.24, "low": 18.18, "close": 18.21, "volume": 319.69, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 18.21, "high": 18.35, "low": 18.21, "close": 18.35, "volume": 50.67, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 18.31, "high": 18.59, "low": 18.18, "close": 18.23, "volume": 3234.12, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 18.26, "high": 18.33, "low": 18.26, "close": 18.33, "volume": 177.29, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 18.3, "high": 18.3, "low": 18.18, "close": 18.23, "volume": 58.51, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 18.23, "high": 18.23, "low": 18.13, "close": 18.15, "volume": 276.89, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 18.18, "high": 18.21, "low": 18.13, "close": 18.19, "volume": 265.03, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 18.19, "high": 18.19, "low": 17.94, "close": 18.15, "volume": 1243.23, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 18.16, "high": 18.24, "low": 18.16, "close": 18.2, "volume": 82.76, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 18.18, "high": 18.23, "low": 18.18, "close": 18.18, "volume": 15.8, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 18.19, "high": 18.19, "low": 18.08, "close": 18.08, "volume": 121.5, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 18.13, "high": 18.23, "low": 18.08, "close": 18.08, "volume": 1529.05, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 18.07, "high": 18.13, "low": 18.07, "close": 18.13, "volume": 212.03, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 18.08, "high": 18.08, "low": 17.84, "close": 17.88, "volume": 375.63, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 17.9, "high": 17.98, "low": 17.78, "close": 17.88, "volume": 582.85, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 17.86, "high": 17.88, "low": 17.48, "close": 17.62, "volume": 798.0, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 17.66, "high": 17.66, "low": 17.52, "close": 17.58, "volume": 198.06, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 17.59, "high": 17.94, "low": 17.59, "close": 17.92, "volume": 119.17, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 17.94, "high": 17.98, "low": 17.93, "close": 17.98, "volume": 69.2, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 17.93, "high": 17.93, "low": 17.83, "close": 17.83, "volume": 281.9, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 17.87, "high": 17.91, "low": 17.87, "close": 17.89, "volume": 112.03, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 17.9, "high": 18.01, "low": 17.9, "close": 18.01, "volume": 391.27, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 18.02, "high": 18.08, "low": 17.99, "close": 18.08, "volume": 84.03, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 18.03, "high": 18.06, "low": 17.96, "close": 17.96, "volume": 104.16, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 18.0, "high": 18.06, "low": 18.0, "close": 18.03, "volume": 78.95, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 17.98, "high": 18.03, "low": 17.98, "close": 18.03, "volume": 1.12, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 18.07, "high": 18.08, "low": 18.07, "close": 18.08, "volume": 10.56, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 18.07, "high": 18.07, "low": 18.03, "close": 18.03, "volume": 5.79, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 18.06, "high": 18.18, "low": 18.06, "close": 18.13, "volume": 147.42, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 18.18, "high": 18.18, "low": 18.14, "close": 18.17, "volume": 15.49, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 18.13, "high": 18.19, "low": 18.13, "close": 18.19, "volume": 6.04, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 18.18, "high": 18.18, "low": 18.04, "close": 18.04, "volume": 94.63, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 18.03, "high": 18.13, "low": 18.01, "close": 18.13, "volume": 11.41, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 18.15, "high": 18.21, "low": 18.1, "close": 18.13, "volume": 150.2, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 18.11, "high": 18.15, "low": 18.1, "close": 18.15, "volume": 159.13, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 18.14, "high": 18.14, "low": 18.14, "close": 18.14, "volume": 559.41, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 18.08, "high": 18.13, "low": 18.06, "close": 18.13, "volume": 17.17, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 18.17, "high": 18.4, "low": 18.17, "close": 18.4, "volume": 389.95, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 18.39, "high": 18.48, "low": 18.33, "close": 18.47, "volume": 278.46, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 18.47, "high": 18.56, "low": 18.43, "close": 18.54, "volume": 413.41, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 18.5, "high": 18.5, "low": 18.48, "close": 18.49, "volume": 23.7, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 18.43, "high": 18.43, "low": 18.21, "close": 18.3, "volume": 165.74, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 18.36, "high": 18.45, "low": 18.36, "close": 18.42, "volume": 90.6, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 18.44, "high": 18.46, "low": 18.3, "close": 18.32, "volume": 157.85, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 18.28, "high": 18.33, "low": 18.28, "close": 18.33, "volume": 131.19, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 18.38, "high": 18.38, "low": 18.29, "close": 18.29, "volume": 45.4, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 18.31, "high": 18.39, "low": 18.26, "close": 18.3, "volume": 248.08, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 18.29, "high": 18.29, "low": 18.2, "close": 18.2, "volume": 161.36, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 18.19, "high": 18.23, "low": 18.07, "close": 18.07, "volume": 482.3, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 18.09, "high": 18.13, "low": 18.06, "close": 18.08, "volume": 17.08, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 18.13, "high": 18.18, "low": 18.13, "close": 18.13, "volume": 46.09, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 18.11, "high": 18.11, "low": 18.03, "close": 18.04, "volume": 223.05, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 18.03, "high": 18.1, "low": 17.98, "close": 18.1, "volume": 61.95, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 18.06, "high": 18.06, "low": 18.03, "close": 18.03, "volume": 26.06, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 18.04, "high": 18.15, "low": 18.04, "close": 18.15, "volume": 56.64, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 18.13, "high": 18.13, "low": 18.04, "close": 18.06, "volume": 123.25, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 18.11, "high": 18.49, "low": 18.11, "close": 18.43, "volume": 388.3, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 18.48, "high": 18.55, "low": 18.43, "close": 18.55, "volume": 577.22, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 18.53, "high": 18.63, "low": 18.26, "close": 18.33, "volume": 1081.4, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 18.33, "high": 18.37, "low": 18.03, "close": 18.16, "volume": 1080.9, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 18.1, "high": 18.11, "low": 18.02, "close": 18.11, "volume": 105.7, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 18.04, "high": 18.05, "low": 17.73, "close": 17.86, "volume": 331.41, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 17.86, "high": 17.91, "low": 17.86, "close": 17.9, "volume": 15.21, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 17.83, "high": 17.85, "low": 17.78, "close": 17.82, "volume": 476.6, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 17.88, "high": 17.88, "low": 17.85, "close": 17.85, "volume": 539.04, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 17.86, "high": 17.96, "low": 17.85, "close": 17.95, "volume": 85.29, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 17.93, "high": 17.96, "low": 17.91, "close": 17.92, "volume": 175.16, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 17.94, "high": 17.94, "low": 17.8, "close": 17.83, "volume": 450.72, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 17.8, "high": 17.81, "low": 17.74, "close": 17.8, "volume": 325.01, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 17.77, "high": 17.77, "low": 17.7, "close": 17.74, "volume": 211.55, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 17.78, "high": 17.81, "low": 17.77, "close": 17.79, "volume": 407.52, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 17.73, "high": 17.73, "low": 17.69, "close": 17.71, "volume": 37.01, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 17.73, "high": 17.75, "low": 17.62, "close": 17.62, "volume": 235.77, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 17.64, "high": 17.7, "low": 17.6, "close": 17.7, "volume": 71.02, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 17.66, "high": 17.66, "low": 17.38, "close": 17.38, "volume": 263.05, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 17.36, "high": 17.48, "low": 17.34, "close": 17.43, "volume": 86.26, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 17.46, "high": 17.49, "low": 17.43, "close": 17.46, "volume": 13.37, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 17.44, "high": 17.57, "low": 17.41, "close": 17.57, "volume": 52.32, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 17.52, "high": 17.56, "low": 17.48, "close": 17.52, "volume": 63.35, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 17.58, "high": 17.69, "low": 17.58, "close": 17.65, "volume": 343.88, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 17.63, "high": 17.63, "low": 17.48, "close": 17.53, "volume": 593.2, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 17.5, "high": 17.62, "low": 17.36, "close": 17.47, "volume": 660.07, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 17.45, "high": 17.58, "low": 17.43, "close": 17.53, "volume": 237.97, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 17.57, "high": 17.58, "low": 17.48, "close": 17.48, "volume": 55.75, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 17.46, "high": 17.61, "low": 17.46, "close": 17.61, "volume": 34.78, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 17.59, "high": 17.61, "low": 17.5, "close": 17.5, "volume": 256.53, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 17.5, "high": 17.5, "low": 17.22, "close": 17.26, "volume": 1094.14, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 17.23, "high": 17.3, "low": 17.16, "close": 17.27, "volume": 633.24, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 17.23, "high": 17.23, "low": 16.96, "close": 17.06, "volume": 1861.23, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 17.08, "high": 17.19, "low": 17.08, "close": 17.19, "volume": 183.35, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 17.19, "high": 17.19, "low": 17.06, "close": 17.06, "volume": 29.93, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 17.05, "high": 17.13, "low": 17.0, "close": 17.0, "volume": 116.6, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 17.08, "high": 17.23, "low": 17.08, "close": 17.2, "volume": 13.85, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 17.27, "high": 17.37, "low": 17.27, "close": 17.37, "volume": 357.01, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 17.37, "high": 17.5, "low": 17.37, "close": 17.5, "volume": 155.35, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 17.52, "high": 17.62, "low": 17.51, "close": 17.6, "volume": 209.36, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 17.62, "high": 17.72, "low": 17.56, "close": 17.62, "volume": 181.65, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 17.62, "high": 17.68, "low": 17.62, "close": 17.68, "volume": 61.2, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 17.67, "high": 17.69, "low": 17.67, "close": 17.68, "volume": 59.52, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 17.69, "high": 17.81, "low": 17.69, "close": 17.73, "volume": 152.08, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 17.74, "high": 17.78, "low": 17.73, "close": 17.73, "volume": 369.59, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 17.71, "high": 17.78, "low": 17.71, "close": 17.78, "volume": 9.9, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 17.81, "high": 17.81, "low": 17.75, "close": 17.75, "volume": 25.06, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 17.75, "high": 17.75, "low": 17.75, "close": 17.75, "volume": 54.0, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 17.73, "high": 17.73, "low": 17.63, "close": 17.66, "volume": 53.11, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 17.68, "high": 17.81, "low": 17.63, "close": 17.68, "volume": 144.55, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 17.7, "high": 17.78, "low": 17.61, "close": 17.75, "volume": 728.06, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 17.69, "high": 17.69, "low": 17.52, "close": 17.66, "volume": 660.27, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 17.63, "high": 17.63, "low": 17.6, "close": 17.62, "volume": 146.26, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 17.58, "high": 17.58, "low": 17.54, "close": 17.54, "volume": 6.39, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 17.53, "high": 17.53, "low": 17.34, "close": 17.34, "volume": 206.14, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 17.35, "high": 17.52, "low": 17.35, "close": 17.47, "volume": 132.55, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 17.47, "high": 17.62, "low": 17.46, "close": 17.62, "volume": 36.13, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 17.63, "high": 17.66, "low": 17.62, "close": 17.64, "volume": 87.68, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 17.67, "high": 17.77, "low": 17.66, "close": 17.75, "volume": 111.67, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 17.78, "high": 17.84, "low": 17.68, "close": 17.68, "volume": 183.37, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 17.65, "high": 17.65, "low": 17.48, "close": 17.55, "volume": 40.43, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 17.57, "high": 17.57, "low": 17.43, "close": 17.44, "volume": 93.95, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 17.42, "high": 17.49, "low": 17.38, "close": 17.42, "volume": 357.93, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 17.48, "high": 17.48, "low": 17.48, "close": 17.48, "volume": 0.58, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 17.52, "high": 17.52, "low": 17.37, "close": 17.37, "volume": 6.54, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 17.38, "high": 17.38, "low": 17.18, "close": 17.18, "volume": 210.89, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 17.16, "high": 17.28, "low": 17.16, "close": 17.28, "volume": 227.27, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 17.25, "high": 17.31, "low": 17.23, "close": 17.3, "volume": 28.68, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 17.32, "high": 17.39, "low": 17.31, "close": 17.38, "volume": 27.98, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 17.37, "high": 17.37, "low": 17.3, "close": 17.3, "volume": 99.15, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 17.3, "high": 17.31, "low": 17.3, "close": 17.3, "volume": 3.47, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 17.31, "high": 17.31, "low": 17.19, "close": 17.24, "volume": 276.3, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 17.28, "high": 17.33, "low": 17.18, "close": 17.18, "volume": 48.2, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 17.23, "high": 17.23, "low": 17.13, "close": 17.23, "volume": 136.92, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 17.28, "high": 17.28, "low": 17.23, "close": 17.27, "volume": 11.45, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 17.27, "high": 17.29, "low": 17.16, "close": 17.21, "volume": 645.43, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 17.16, "high": 17.2, "low": 17.15, "close": 17.16, "volume": 604.86, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 17.17, "high": 17.33, "low": 17.17, "close": 17.33, "volume": 333.04, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 17.35, "high": 17.42, "low": 17.33, "close": 17.42, "volume": 242.67, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 17.43, "high": 17.49, "low": 17.39, "close": 17.39, "volume": 411.95, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 17.42, "high": 17.42, "low": 17.35, "close": 17.35, "volume": 60.15, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 17.37, "high": 17.44, "low": 17.37, "close": 17.43, "volume": 212.3, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 17.48, "high": 17.48, "low": 17.42, "close": 17.46, "volume": 61.46, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 17.38, "high": 17.4, "low": 17.35, "close": 17.4, "volume": 37.42, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 17.39, "high": 17.39, "low": 15.8, "close": 15.94, "volume": 6817.35, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 15.9, "high": 16.13, "low": 15.88, "close": 16.11, "volume": 1999.21, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 16.1, "high": 16.24, "low": 16.09, "close": 16.17, "volume": 399.4, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 16.15, "high": 16.3, "low": 16.15, "close": 16.3, "volume": 326.72, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 16.32, "high": 16.33, "low": 16.26, "close": 16.27, "volume": 1202.51, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 16.29, "high": 16.36, "low": 16.26, "close": 16.31, "volume": 322.24, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 16.31, "high": 16.38, "low": 16.31, "close": 16.38, "volume": 49.97, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 16.4, "high": 16.45, "low": 16.39, "close": 16.45, "volume": 41.45, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 16.48, "high": 16.5, "low": 16.39, "close": 16.42, "volume": 395.59, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 16.46, "high": 16.48, "low": 16.46, "close": 16.48, "volume": 72.14, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 16.49, "high": 16.53, "low": 16.47, "close": 16.53, "volume": 27.1, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 16.51, "high": 16.51, "low": 16.48, "close": 16.48, "volume": 135.95, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 16.45, "high": 16.57, "low": 16.43, "close": 16.57, "volume": 297.39, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 16.58, "high": 16.63, "low": 16.55, "close": 16.55, "volume": 354.79, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 16.53, "high": 16.55, "low": 16.45, "close": 16.45, "volume": 588.77, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 16.49, "high": 16.5, "low": 16.44, "close": 16.5, "volume": 189.18, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 16.5, "high": 16.59, "low": 16.5, "close": 16.55, "volume": 1542.29, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 16.57, "high": 16.58, "low": 16.43, "close": 16.5, "volume": 1130.4, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 16.47, "high": 16.53, "low": 16.47, "close": 16.53, "volume": 96.61, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 16.53, "high": 16.53, "low": 16.53, "close": 16.53, "volume": 10.0, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 16.48, "high": 16.53, "low": 16.41, "close": 16.5, "volume": 648.62, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 16.51, "high": 16.58, "low": 16.49, "close": 16.58, "volume": 42.5, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 16.63, "high": 16.68, "low": 16.62, "close": 16.66, "volume": 64.57, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 16.66, "high": 16.82, "low": 16.66, "close": 16.82, "volume": 247.09, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 16.83, "high": 16.88, "low": 16.75, "close": 16.8, "volume": 575.29, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 16.77, "high": 16.78, "low": 16.7, "close": 16.7, "volume": 87.21, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 16.72, "high": 16.75, "low": 16.72, "close": 16.75, "volume": 112.18, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 16.78, "high": 16.79, "low": 16.66, "close": 16.66, "volume": 132.14, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 16.7, "high": 16.71, "low": 16.59, "close": 16.7, "volume": 923.38, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 16.69, "high": 16.77, "low": 16.69, "close": 16.76, "volume": 54.75, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 16.78, "high": 16.78, "low": 16.75, "close": 16.75, "volume": 26.09, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 16.73, "high": 16.78, "low": 16.73, "close": 16.78, "volume": 7.7, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 16.81, "high": 16.82, "low": 16.78, "close": 16.78, "volume": 210.68, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 16.82, "high": 16.82, "low": 16.73, "close": 16.73, "volume": 130.12, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 16.72, "high": 16.73, "low": 16.72, "close": 16.73, "volume": 128.02, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 16.72, "high": 16.72, "low": 16.69, "close": 16.72, "volume": 14.19, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 16.69, "high": 16.69, "low": 16.67, "close": 16.68, "volume": 96.51, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 16.68, "high": 16.73, "low": 16.68, "close": 16.7, "volume": 152.1, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 16.67, "high": 16.67, "low": 16.52, "close": 16.52, "volume": 275.19, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 16.51, "high": 16.56, "low": 16.43, "close": 16.54, "volume": 766.95, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 16.56, "high": 16.61, "low": 16.54, "close": 16.54, "volume": 78.91, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 16.53, "high": 16.54, "low": 16.46, "close": 16.51, "volume": 217.58, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 16.51, "high": 16.51, "low": 16.23, "close": 16.24, "volume": 1478.58, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 16.26, "high": 16.29, "low": 15.99, "close": 16.15, "volume": 1054.46, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 16.15, "high": 16.16, "low": 15.76, "close": 15.86, "volume": 2499.69, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 15.84, "high": 16.12, "low": 15.77, "close": 16.02, "volume": 2503.12, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 16.09, "high": 16.13, "low": 16.09, "close": 16.13, "volume": 75.29, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 16.14, "high": 16.21, "low": 16.08, "close": 16.21, "volume": 263.19, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 16.22, "high": 16.5, "low": 16.22, "close": 16.46, "volume": 937.94, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 16.48, "high": 16.51, "low": 16.1, "close": 16.27, "volume": 1360.88, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 16.28, "high": 16.37, "low": 16.28, "close": 16.36, "volume": 50.02, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 16.38, "high": 16.45, "low": 16.38, "close": 16.45, "volume": 53.14, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 16.38, "high": 16.38, "low": 16.36, "close": 16.36, "volume": 6.41, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 16.37, "high": 16.39, "low": 16.37, "close": 16.39, "volume": 77.0, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 16.33, "high": 16.33, "low": 16.32, "close": 16.33, "volume": 172.38, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 16.29, "high": 16.29, "low": 16.25, "close": 16.25, "volume": 53.14, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 16.24, "high": 16.28, "low": 16.23, "close": 16.28, "volume": 46.0, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 16.26, "high": 16.32, "low": 16.26, "close": 16.29, "volume": 192.11, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 16.29, "high": 16.29, "low": 16.25, "close": 16.27, "volume": 280.0, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 16.27, "high": 16.28, "low": 16.25, "close": 16.28, "volume": 229.2, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 16.29, "high": 16.36, "low": 16.29, "close": 16.36, "volume": 116.14, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 16.34, "high": 16.35, "low": 16.34, "close": 16.34, "volume": 71.3, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 16.38, "high": 16.38, "low": 16.37, "close": 16.38, "volume": 14.52, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 16.35, "high": 16.38, "low": 16.33, "close": 16.38, "volume": 32.46, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 16.41, "high": 16.41, "low": 16.36, "close": 16.39, "volume": 237.69, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 16.36, "high": 16.39, "low": 16.36, "close": 16.39, "volume": 213.5, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 16.33, "high": 16.33, "low": 16.31, "close": 16.31, "volume": 35.2, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 16.38, "high": 16.4, "low": 16.36, "close": 16.4, "volume": 383.22, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 16.43, "high": 16.46, "low": 16.23, "close": 16.35, "volume": 217.08, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 16.32, "high": 16.32, "low": 16.23, "close": 16.23, "volume": 544.36, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 16.18, "high": 16.18, "low": 16.08, "close": 16.18, "volume": 469.28, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 16.14, "high": 16.18, "low": 16.02, "close": 16.11, "volume": 534.46, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 16.1, "high": 16.14, "low": 15.89, "close": 15.94, "volume": 904.68, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 15.89, "high": 15.94, "low": 15.84, "close": 15.91, "volume": 695.29, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 15.97, "high": 16.04, "low": 15.97, "close": 16.03, "volume": 331.11, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 16.08, "high": 16.08, "low": 15.99, "close": 16.0, "volume": 258.84, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 15.95, "high": 15.99, "low": 15.92, "close": 15.99, "volume": 132.21, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 16.01, "high": 16.06, "low": 16.0, "close": 16.06, "volume": 286.95, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 16.04, "high": 16.13, "low": 16.04, "close": 16.09, "volume": 71.64, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 16.09, "high": 16.09, "low": 15.99, "close": 16.09, "volume": 126.88, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 16.13, "high": 16.16, "low": 16.13, "close": 16.14, "volume": 473.46, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 16.12, "high": 16.18, "low": 16.12, "close": 16.16, "volume": 52.93, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 16.18, "high": 16.18, "low": 16.14, "close": 16.15, "volume": 107.09, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 16.09, "high": 16.25, "low": 16.08, "close": 16.25, "volume": 432.86, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 16.22, "high": 16.64, "low": 16.21, "close": 16.42, "volume": 5230.83, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 16.43, "high": 16.46, "low": 16.35, "close": 16.43, "volume": 324.78, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 16.44, "high": 16.54, "low": 16.4, "close": 16.52, "volume": 514.78, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 16.56, "high": 16.61, "low": 16.53, "close": 16.61, "volume": 493.0, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 16.57, "high": 16.57, "low": 16.5, "close": 16.55, "volume": 636.91, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 16.54, "high": 16.55, "low": 16.53, "close": 16.53, "volume": 54.43, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 16.52, "high": 16.52, "low": 16.38, "close": 16.38, "volume": 1676.27, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 16.39, "high": 16.43, "low": 16.31, "close": 16.32, "volume": 1061.51, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 16.3, "high": 16.43, "low": 16.29, "close": 16.41, "volume": 618.15, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 16.45, "high": 16.54, "low": 16.45, "close": 16.5, "volume": 96.02, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 16.52, "high": 16.68, "low": 16.48, "close": 16.54, "volume": 4250.62, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 16.52, "high": 16.53, "low": 16.41, "close": 16.45, "volume": 501.61, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 16.53, "high": 16.73, "low": 16.53, "close": 16.68, "volume": 1195.48, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 16.67, "high": 16.67, "low": 16.6, "close": 16.6, "volume": 348.99, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 16.64, "high": 16.68, "low": 16.52, "close": 16.53, "volume": 1732.94, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 16.56, "high": 16.56, "low": 16.51, "close": 16.53, "volume": 597.93, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 16.53, "high": 16.55, "low": 16.51, "close": 16.55, "volume": 230.59, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 16.5, "high": 16.51, "low": 16.48, "close": 16.51, "volume": 129.26, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 16.46, "high": 16.49, "low": 16.45, "close": 16.49, "volume": 49.29, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 16.45, "high": 16.45, "low": 16.42, "close": 16.42, "volume": 190.0, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 16.42, "high": 16.42, "low": 16.32, "close": 16.32, "volume": 286.69, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 16.38, "high": 16.4, "low": 16.2, "close": 16.23, "volume": 622.57, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 16.27, "high": 16.31, "low": 16.18, "close": 16.18, "volume": 1055.19, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 16.18, "high": 16.29, "low": 16.18, "close": 16.29, "volume": 216.66, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 16.28, "high": 16.29, "low": 16.19, "close": 16.19, "volume": 538.74, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 16.18, "high": 16.26, "low": 16.13, "close": 16.24, "volume": 517.94, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 16.2, "high": 16.32, "low": 15.9, "close": 16.21, "volume": 4792.82, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 16.2, "high": 16.2, "low": 15.96, "close": 16.04, "volume": 1194.66, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 16.04, "high": 16.33, "low": 16.04, "close": 16.3, "volume": 562.16, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 16.28, "high": 16.28, "low": 16.15, "close": 16.15, "volume": 393.31, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 16.14, "high": 16.17, "low": 16.03, "close": 16.04, "volume": 551.92, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 16.04, "high": 16.05, "low": 15.94, "close": 15.97, "volume": 293.37, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 16.02, "high": 16.04, "low": 15.92, "close": 16.0, "volume": 118.32, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 15.96, "high": 16.04, "low": 15.86, "close": 16.02, "volume": 1036.95, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 16.08, "high": 16.18, "low": 16.07, "close": 16.18, "volume": 1593.98, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 16.17, "high": 16.23, "low": 16.17, "close": 16.22, "volume": 1620.09, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 16.18, "high": 16.23, "low": 16.14, "close": 16.14, "volume": 175.87, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 16.18, "high": 16.18, "low": 16.12, "close": 16.14, "volume": 364.67, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 16.16, "high": 16.16, "low": 16.06, "close": 16.14, "volume": 139.58, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 16.14, "high": 16.19, "low": 16.14, "close": 16.14, "volume": 515.91, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 16.09, "high": 16.09, "low": 15.86, "close": 15.89, "volume": 1181.04, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 15.86, "high": 15.94, "low": 15.85, "close": 15.94, "volume": 250.39, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 15.97, "high": 15.97, "low": 15.89, "close": 15.89, "volume": 230.77, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 15.85, "high": 15.96, "low": 15.84, "close": 15.96, "volume": 72.07, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 15.94, "high": 15.96, "low": 15.9, "close": 15.94, "volume": 181.45, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 15.9, "high": 16.0, "low": 15.89, "close": 16.0, "volume": 241.73, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 16.02, "high": 16.02, "low": 15.98, "close": 16.0, "volume": 275.81, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 16.0, "high": 16.0, "low": 15.87, "close": 15.88, "volume": 1334.95, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 15.85, "high": 15.94, "low": 15.68, "close": 15.7, "volume": 1097.07, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 15.67, "high": 15.7, "low": 15.57, "close": 15.66, "volume": 1179.28, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 15.61, "high": 15.96, "low": 15.55, "close": 15.89, "volume": 1426.75, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 15.92, "high": 15.96, "low": 15.78, "close": 15.85, "volume": 358.59, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 15.84, "high": 15.84, "low": 15.67, "close": 15.67, "volume": 256.4, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 15.67, "high": 15.67, "low": 15.29, "close": 15.42, "volume": 1625.66, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 15.43, "high": 15.57, "low": 15.4, "close": 15.48, "volume": 714.32, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 15.46, "high": 15.64, "low": 15.45, "close": 15.63, "volume": 167.57, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 15.62, "high": 15.65, "low": 15.36, "close": 15.43, "volume": 98.55, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 15.41, "high": 15.41, "low": 15.01, "close": 15.12, "volume": 951.79, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 15.13, "high": 15.24, "low": 15.03, "close": 15.12, "volume": 1332.4, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 15.15, "high": 15.2, "low": 15.1, "close": 15.18, "volume": 411.47, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 15.11, "high": 15.23, "low": 15.1, "close": 15.19, "volume": 72.21, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 15.24, "high": 15.31, "low": 15.24, "close": 15.31, "volume": 374.75, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 15.32, "high": 15.4, "low": 15.32, "close": 15.35, "volume": 490.25, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 15.37, "high": 15.37, "low": 15.34, "close": 15.35, "volume": 125.26, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 15.37, "high": 15.4, "low": 15.37, "close": 15.4, "volume": 61.83, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 15.38, "high": 15.41, "low": 15.37, "close": 15.41, "volume": 716.81, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 15.36, "high": 15.36, "low": 15.27, "close": 15.27, "volume": 67.98, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 15.3, "high": 15.37, "low": 15.27, "close": 15.37, "volume": 219.26, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 15.34, "high": 15.4, "low": 15.33, "close": 15.37, "volume": 115.98, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 15.35, "high": 15.4, "low": 15.32, "close": 15.4, "volume": 80.09, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 15.4, "high": 15.46, "low": 15.4, "close": 15.44, "volume": 250.67, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 15.48, "high": 15.48, "low": 15.42, "close": 15.45, "volume": 105.16, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 15.4, "high": 15.6, "low": 15.4, "close": 15.6, "volume": 486.0, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 15.62, "high": 15.68, "low": 15.62, "close": 15.63, "volume": 95.77, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 15.63, "high": 15.63, "low": 15.48, "close": 15.48, "volume": 369.97, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 15.47, "high": 15.49, "low": 15.28, "close": 15.28, "volume": 846.45, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 15.33, "high": 15.37, "low": 15.33, "close": 15.33, "volume": 93.6, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 15.35, "high": 15.36, "low": 15.1, "close": 15.12, "volume": 2666.23, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 15.1, "high": 15.1, "low": 14.82, "close": 14.82, "volume": 1434.81, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 14.88, "high": 14.88, "low": 14.29, "close": 14.37, "volume": 9349.94, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 14.37, "high": 14.59, "low": 14.21, "close": 14.21, "volume": 1110.48, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 14.25, "high": 14.43, "low": 14.25, "close": 14.29, "volume": 586.68, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 14.24, "high": 14.41, "low": 14.23, "close": 14.41, "volume": 118.46, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 14.43, "high": 14.43, "low": 14.28, "close": 14.3, "volume": 941.65, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 14.3, "high": 14.52, "low": 14.15, "close": 14.51, "volume": 2922.4, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 14.5, "high": 14.55, "low": 14.44, "close": 14.48, "volume": 1032.07, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 14.49, "high": 14.51, "low": 14.44, "close": 14.5, "volume": 363.51, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 14.47, "high": 14.48, "low": 14.35, "close": 14.39, "volume": 597.01, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 14.44, "high": 14.5, "low": 14.41, "close": 14.49, "volume": 401.35, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 14.52, "high": 14.52, "low": 14.29, "close": 14.32, "volume": 797.95, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 14.33, "high": 14.5, "low": 14.25, "close": 14.41, "volume": 1508.24, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 14.4, "high": 14.41, "low": 14.26, "close": 14.3, "volume": 279.88, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 14.23, "high": 14.23, "low": 14.03, "close": 14.12, "volume": 960.94, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 14.02, "high": 14.12, "low": 13.89, "close": 14.05, "volume": 2589.45, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 14.08, "high": 14.43, "low": 14.07, "close": 14.39, "volume": 955.78, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 14.31, "high": 14.59, "low": 14.3, "close": 14.58, "volume": 801.81, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 14.59, "high": 15.18, "low": 14.59, "close": 14.95, "volume": 4779.85, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 14.93, "high": 14.93, "low": 14.47, "close": 14.59, "volume": 1780.77, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 14.65, "high": 14.79, "low": 14.58, "close": 14.79, "volume": 483.01, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 14.75, "high": 14.94, "low": 14.67, "close": 14.71, "volume": 1400.09, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 14.7, "high": 14.76, "low": 14.58, "close": 14.67, "volume": 771.19, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 14.71, "high": 14.76, "low": 14.63, "close": 14.63, "volume": 387.66, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 14.73, "high": 14.82, "low": 14.63, "close": 14.78, "volume": 977.8, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 14.79, "high": 14.83, "low": 14.75, "close": 14.8, "volume": 671.95, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 14.79, "high": 14.82, "low": 14.61, "close": 14.82, "volume": 1432.16, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 14.82, "high": 15.02, "low": 14.82, "close": 14.89, "volume": 1866.02, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 14.85, "high": 14.93, "low": 14.79, "close": 14.79, "volume": 420.47, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 14.83, "high": 14.85, "low": 14.74, "close": 14.79, "volume": 578.04, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 14.79, "high": 15.18, "low": 14.79, "close": 15.1, "volume": 1826.06, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 15.11, "high": 15.12, "low": 14.86, "close": 14.86, "volume": 933.98, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 14.87, "high": 14.87, "low": 14.7, "close": 14.7, "volume": 1943.27, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 14.69, "high": 14.69, "low": 14.47, "close": 14.58, "volume": 1625.52, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 14.53, "high": 14.71, "low": 14.53, "close": 14.71, "volume": 596.9, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 14.71, "high": 14.73, "low": 14.51, "close": 14.61, "volume": 576.51, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 14.61, "high": 14.62, "low": 14.05, "close": 14.15, "volume": 1635.11, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 14.13, "high": 14.44, "low": 14.07, "close": 14.36, "volume": 800.27, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 14.38, "high": 14.48, "low": 14.31, "close": 14.41, "volume": 113.04, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 14.39, "high": 14.39, "low": 14.26, "close": 14.29, "volume": 268.65, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 14.26, "high": 14.27, "low": 14.14, "close": 14.18, "volume": 118.4, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 14.18, "high": 14.28, "low": 14.16, "close": 14.16, "volume": 388.19, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 14.23, "high": 14.23, "low": 14.13, "close": 14.13, "volume": 719.29, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 14.1, "high": 14.18, "low": 14.06, "close": 14.06, "volume": 362.79, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 14.03, "high": 14.07, "low": 13.98, "close": 14.02, "volume": 185.33, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 14.01, "high": 14.11, "low": 13.94, "close": 14.1, "volume": 608.25, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 14.08, "high": 14.35, "low": 14.07, "close": 14.28, "volume": 253.03, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 14.33, "high": 14.33, "low": 14.26, "close": 14.29, "volume": 107.4, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 14.33, "high": 14.34, "low": 14.23, "close": 14.24, "volume": 67.34, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 14.26, "high": 14.36, "low": 14.17, "close": 14.34, "volume": 370.1, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 14.34, "high": 14.34, "low": 14.27, "close": 14.28, "volume": 127.81, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 14.35, "high": 14.41, "low": 14.33, "close": 14.34, "volume": 74.04, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 14.41, "high": 14.55, "low": 14.41, "close": 14.55, "volume": 46.48, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 14.47, "high": 14.47, "low": 14.35, "close": 14.39, "volume": 75.42, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 14.47, "high": 14.47, "low": 14.43, "close": 14.43, "volume": 49.79, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 14.34, "high": 14.34, "low": 14.3, "close": 14.3, "volume": 20.42, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 14.41, "high": 14.46, "low": 14.41, "close": 14.45, "volume": 18.57, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 14.36, "high": 14.38, "low": 14.35, "close": 14.37, "volume": 180.45, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 14.42, "high": 14.47, "low": 14.42, "close": 14.43, "volume": 123.86, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 14.37, "high": 14.39, "low": 14.26, "close": 14.26, "volume": 581.09, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 14.26, "high": 14.3, "low": 14.22, "close": 14.22, "volume": 274.57, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 14.3, "high": 14.37, "low": 14.27, "close": 14.35, "volume": 79.6, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 14.39, "high": 14.41, "low": 14.39, "close": 14.39, "volume": 193.38, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 14.43, "high": 14.44, "low": 14.42, "close": 14.42, "volume": 110.07, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 14.44, "high": 14.5, "low": 14.44, "close": 14.5, "volume": 7.56, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 14.44, "high": 14.44, "low": 14.35, "close": 14.38, "volume": 96.64, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 14.37, "high": 14.49, "low": 14.37, "close": 14.49, "volume": 23.35, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 14.39, "high": 14.4, "low": 14.31, "close": 14.31, "volume": 205.09, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 14.31, "high": 14.35, "low": 14.21, "close": 14.26, "volume": 770.42, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 14.3, "high": 14.36, "low": 14.26, "close": 14.36, "volume": 581.59, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 14.37, "high": 14.89, "low": 14.33, "close": 14.77, "volume": 3271.84, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 14.8, "high": 15.07, "low": 14.71, "close": 14.95, "volume": 3751.43, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 15.03, "high": 15.03, "low": 14.72, "close": 14.72, "volume": 1822.04, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 14.75, "high": 15.2, "low": 14.74, "close": 15.17, "volume": 5265.55, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 15.14, "high": 15.44, "low": 15.1, "close": 15.39, "volume": 1345.83, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 15.45, "high": 16.08, "low": 15.34, "close": 16.0, "volume": 7200.64, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 16.02, "high": 16.28, "low": 15.99, "close": 16.16, "volume": 3509.17, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 16.18, "high": 16.43, "low": 16.11, "close": 16.23, "volume": 3537.55, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 16.25, "high": 16.27, "low": 16.17, "close": 16.2, "volume": 1610.18, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 16.2, "high": 16.22, "low": 16.03, "close": 16.08, "volume": 738.4, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 16.06, "high": 16.1, "low": 15.97, "close": 16.03, "volume": 482.53, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 16.03, "high": 16.09, "low": 16.0, "close": 16.05, "volume": 524.92, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 16.07, "high": 16.11, "low": 16.06, "close": 16.08, "volume": 113.18, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 16.08, "high": 16.14, "low": 15.97, "close": 16.06, "volume": 628.18, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 16.07, "high": 16.09, "low": 16.0, "close": 16.0, "volume": 136.98, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 16.04, "high": 16.04, "low": 15.75, "close": 15.75, "volume": 2164.73, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 15.77, "high": 15.81, "low": 15.45, "close": 15.54, "volume": 1439.84, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 15.55, "high": 15.75, "low": 15.55, "close": 15.75, "volume": 457.28, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 15.76, "high": 15.77, "low": 15.62, "close": 15.72, "volume": 104.82, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 15.69, "high": 15.71, "low": 15.56, "close": 15.64, "volume": 428.95, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 15.72, "high": 15.91, "low": 15.65, "close": 15.85, "volume": 1054.24, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 15.84, "high": 16.4, "low": 15.84, "close": 16.3, "volume": 3189.56, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 16.33, "high": 16.75, "low": 16.33, "close": 16.48, "volume": 4495.98, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 16.48, "high": 16.56, "low": 16.28, "close": 16.39, "volume": 700.96, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 16.39, "high": 16.43, "low": 16.29, "close": 16.38, "volume": 309.41, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 16.43, "high": 16.5, "low": 16.34, "close": 16.49, "volume": 88.0, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 16.53, "high": 16.53, "low": 16.38, "close": 16.38, "volume": 188.47, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 16.34, "high": 16.35, "low": 16.27, "close": 16.35, "volume": 279.74, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 16.38, "high": 16.51, "low": 16.38, "close": 16.48, "volume": 129.1, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 16.5, "high": 16.57, "low": 16.48, "close": 16.48, "volume": 105.27, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 16.49, "high": 16.49, "low": 16.31, "close": 16.45, "volume": 554.93, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 16.48, "high": 16.53, "low": 16.43, "close": 16.43, "volume": 127.24, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 16.38, "high": 16.53, "low": 16.34, "close": 16.44, "volume": 190.64, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 16.48, "high": 16.5, "low": 16.36, "close": 16.36, "volume": 179.44, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 16.35, "high": 16.44, "low": 16.34, "close": 16.43, "volume": 663.56, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 16.47, "high": 16.47, "low": 16.34, "close": 16.43, "volume": 557.57, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 16.46, "high": 16.64, "low": 16.3, "close": 16.33, "volume": 1239.98, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 16.38, "high": 16.45, "low": 16.34, "close": 16.34, "volume": 221.84, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 16.43, "high": 16.44, "low": 16.21, "close": 16.3, "volume": 66.14, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 16.29, "high": 16.36, "low": 16.09, "close": 16.36, "volume": 229.66, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 16.29, "high": 16.42, "low": 16.25, "close": 16.36, "volume": 613.61, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 16.37, "high": 16.43, "low": 16.36, "close": 16.43, "volume": 128.72, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 16.44, "high": 16.45, "low": 16.28, "close": 16.34, "volume": 870.54, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 16.34, "high": 17.17, "low": 16.23, "close": 17.07, "volume": 10451.08, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 17.13, "high": 17.53, "low": 17.1, "close": 17.39, "volume": 6264.29, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 17.34, "high": 17.75, "low": 17.26, "close": 17.64, "volume": 1697.99, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 17.62, "high": 17.91, "low": 17.56, "close": 17.72, "volume": 3612.02, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 17.8, "high": 17.8, "low": 17.48, "close": 17.69, "volume": 1971.53, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 17.74, "high": 17.74, "low": 17.52, "close": 17.62, "volume": 1456.03, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 17.59, "high": 17.64, "low": 17.26, "close": 17.26, "volume": 3167.82, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 17.28, "high": 17.46, "low": 16.91, "close": 17.31, "volume": 2875.54, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 17.33, "high": 17.39, "low": 17.01, "close": 17.17, "volume": 2595.17, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 17.03, "high": 17.03, "low": 16.58, "close": 16.91, "volume": 3056.12, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 16.92, "high": 17.09, "low": 16.91, "close": 17.09, "volume": 160.6, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 17.03, "high": 17.2, "low": 17.03, "close": 17.12, "volume": 593.94, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 17.19, "high": 17.2, "low": 16.96, "close": 17.16, "volume": 321.26, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 17.19, "high": 17.38, "low": 17.19, "close": 17.29, "volume": 889.62, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 17.31, "high": 17.35, "low": 17.23, "close": 17.34, "volume": 269.4, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 17.32, "high": 17.35, "low": 17.2, "close": 17.23, "volume": 219.73, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 17.27, "high": 17.35, "low": 17.23, "close": 17.35, "volume": 722.91, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 17.36, "high": 17.42, "low": 17.23, "close": 17.23, "volume": 504.07, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 17.24, "high": 17.25, "low": 17.09, "close": 17.23, "volume": 765.08, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 17.21, "high": 17.3, "low": 17.16, "close": 17.3, "volume": 443.08, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 17.3, "high": 17.31, "low": 17.22, "close": 17.29, "volume": 301.34, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 17.26, "high": 17.3, "low": 16.95, "close": 17.0, "volume": 1047.19, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 17.0, "high": 17.07, "low": 16.87, "close": 16.87, "volume": 637.73, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 16.85, "high": 16.87, "low": 16.52, "close": 16.87, "volume": 1016.99, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 16.74, "high": 17.08, "low": 16.62, "close": 16.85, "volume": 3002.33, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 16.84, "high": 17.02, "low": 16.65, "close": 16.67, "volume": 758.97, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 16.67, "high": 16.8, "low": 16.3, "close": 16.53, "volume": 5159.83, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 16.53, "high": 16.55, "low": 15.86, "close": 15.94, "volume": 4571.07, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 15.99, "high": 15.99, "low": 15.4, "close": 15.44, "volume": 2632.81, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 15.44, "high": 15.68, "low": 15.39, "close": 15.65, "volume": 1531.77, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 15.54, "high": 15.72, "low": 15.39, "close": 15.72, "volume": 2020.08, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 15.73, "high": 15.78, "low": 15.36, "close": 15.58, "volume": 2283.61, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 15.58, "high": 15.73, "low": 15.52, "close": 15.64, "volume": 295.62, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 15.64, "high": 15.7, "low": 15.64, "close": 15.68, "volume": 183.8, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 15.69, "high": 15.77, "low": 15.44, "close": 15.53, "volume": 482.84, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 15.5, "high": 15.63, "low": 15.48, "close": 15.55, "volume": 737.84, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 15.51, "high": 15.69, "low": 15.39, "close": 15.4, "volume": 537.43, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 15.4, "high": 15.47, "low": 15.25, "close": 15.45, "volume": 664.12, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 15.41, "high": 15.68, "low": 15.41, "close": 15.68, "volume": 832.45, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 15.69, "high": 15.71, "low": 15.47, "close": 15.5, "volume": 452.72, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 15.52, "high": 15.56, "low": 15.36, "close": 15.36, "volume": 247.61, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 15.37, "high": 15.63, "low": 15.33, "close": 15.6, "volume": 98.01, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 15.65, "high": 15.72, "low": 15.58, "close": 15.7, "volume": 703.2, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 15.7, "high": 15.83, "low": 15.7, "close": 15.76, "volume": 603.25, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 15.75, "high": 15.76, "low": 15.66, "close": 15.71, "volume": 245.16, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 15.7, "high": 15.89, "low": 15.54, "close": 15.71, "volume": 586.82, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 15.68, "high": 15.82, "low": 15.62, "close": 15.79, "volume": 606.01, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 15.78, "high": 15.86, "low": 15.75, "close": 15.86, "volume": 345.0, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 15.76, "high": 15.78, "low": 15.48, "close": 15.56, "volume": 1205.01, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 15.57, "high": 15.75, "low": 15.38, "close": 15.73, "volume": 545.1, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 15.69, "high": 15.85, "low": 15.62, "close": 15.78, "volume": 579.49, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 15.71, "high": 15.85, "low": 15.66, "close": 15.85, "volume": 1177.7, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 15.86, "high": 15.86, "low": 15.73, "close": 15.82, "volume": 292.97, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 15.71, "high": 15.74, "low": 15.65, "close": 15.7, "volume": 179.37, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 15.71, "high": 15.8, "low": 15.71, "close": 15.8, "volume": 148.63, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 15.82, "high": 16.08, "low": 15.82, "close": 15.98, "volume": 301.08, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 15.99, "high": 15.99, "low": 15.61, "close": 15.63, "volume": 288.24, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 15.64, "high": 15.88, "low": 15.64, "close": 15.88, "volume": 56.34, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 15.81, "high": 15.85, "low": 15.79, "close": 15.83, "volume": 143.07, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 15.83, "high": 15.9, "low": 15.81, "close": 15.9, "volume": 53.16, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 15.81, "high": 15.81, "low": 15.67, "close": 15.67, "volume": 49.64, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 15.65, "high": 16.1, "low": 15.63, "close": 16.1, "volume": 698.69, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 16.09, "high": 16.27, "low": 16.01, "close": 16.09, "volume": 1139.17, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 16.04, "high": 16.2, "low": 16.04, "close": 16.17, "volume": 67.27, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 16.17, "high": 16.17, "low": 16.12, "close": 16.12, "volume": 35.12, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 16.09, "high": 16.1, "low": 16.03, "close": 16.1, "volume": 227.56, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 16.12, "high": 16.42, "low": 16.12, "close": 16.42, "volume": 506.41, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 16.43, "high": 16.43, "low": 16.25, "close": 16.32, "volume": 606.63, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 16.38, "high": 16.39, "low": 16.26, "close": 16.33, "volume": 150.25, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 16.37, "high": 16.46, "low": 16.37, "close": 16.46, "volume": 172.77, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 16.48, "high": 16.85, "low": 16.45, "close": 16.83, "volume": 548.39, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 16.78, "high": 16.92, "low": 16.69, "close": 16.92, "volume": 331.01, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 16.87, "high": 16.89, "low": 16.57, "close": 16.68, "volume": 510.99, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 16.68, "high": 16.79, "low": 16.65, "close": 16.72, "volume": 83.2, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 16.7, "high": 16.79, "low": 16.28, "close": 16.4, "volume": 591.38, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 16.39, "high": 16.54, "low": 16.39, "close": 16.48, "volume": 177.03, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 16.47, "high": 16.54, "low": 16.41, "close": 16.44, "volume": 87.48, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 16.48, "high": 16.6, "low": 16.48, "close": 16.51, "volume": 172.46, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 16.53, "high": 16.58, "low": 16.42, "close": 16.58, "volume": 440.16, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 16.61, "high": 16.73, "low": 16.58, "close": 16.7, "volume": 423.41, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 16.75, "high": 16.83, "low": 16.6, "close": 16.69, "volume": 240.33, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 16.72, "high": 16.91, "low": 16.69, "close": 16.88, "volume": 357.11, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 16.92, "high": 17.38, "low": 16.88, "close": 17.38, "volume": 874.57, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 17.39, "high": 17.75, "low": 17.3, "close": 17.63, "volume": 1002.89, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 17.67, "high": 17.85, "low": 17.4, "close": 17.84, "volume": 2809.26, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 17.82, "high": 18.18, "low": 17.82, "close": 17.87, "volume": 3807.61, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 17.83, "high": 17.99, "low": 17.75, "close": 17.83, "volume": 211.31, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 17.88, "high": 18.03, "low": 17.87, "close": 17.97, "volume": 107.27, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 17.9, "high": 17.93, "low": 17.73, "close": 17.74, "volume": 127.96, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 17.71, "high": 17.84, "low": 17.67, "close": 17.79, "volume": 149.02, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 17.81, "high": 17.81, "low": 17.68, "close": 17.73, "volume": 58.53, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 17.68, "high": 17.73, "low": 17.61, "close": 17.69, "volume": 92.09, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 17.63, "high": 17.63, "low": 17.4, "close": 17.54, "volume": 178.86, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 17.51, "high": 17.58, "low": 17.47, "close": 17.58, "volume": 40.65, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 17.58, "high": 17.64, "low": 17.58, "close": 17.62, "volume": 23.82, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 17.58, "high": 17.64, "low": 17.58, "close": 17.64, "volume": 6.14, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 17.58, "high": 17.71, "low": 17.49, "close": 17.63, "volume": 119.25, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 17.6, "high": 17.6, "low": 17.42, "close": 17.53, "volume": 201.13, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 17.55, "high": 17.66, "low": 17.51, "close": 17.58, "volume": 433.69, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 17.53, "high": 17.53, "low": 17.11, "close": 17.33, "volume": 892.96, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 17.33, "high": 17.48, "low": 16.89, "close": 17.4, "volume": 1981.53, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 17.43, "high": 17.44, "low": 17.04, "close": 17.28, "volume": 372.89, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 17.23, "high": 17.36, "low": 17.23, "close": 17.36, "volume": 22.58, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 17.37, "high": 17.38, "low": 17.23, "close": 17.23, "volume": 47.52, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 17.23, "high": 17.42, "low": 17.22, "close": 17.35, "volume": 248.17, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 17.28, "high": 17.28, "low": 17.17, "close": 17.17, "volume": 32.11, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 17.22, "high": 17.29, "low": 17.09, "close": 17.15, "volume": 126.96, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 17.14, "high": 17.14, "low": 16.88, "close": 16.98, "volume": 125.28, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 17.0, "high": 17.31, "low": 16.98, "close": 17.16, "volume": 345.43, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 17.2, "high": 17.28, "low": 17.12, "close": 17.23, "volume": 72.95, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 17.26, "high": 17.33, "low": 17.23, "close": 17.23, "volume": 41.08, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 17.23, "high": 17.35, "low": 17.2, "close": 17.35, "volume": 15.69, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 17.35, "high": 17.37, "low": 17.23, "close": 17.26, "volume": 49.52, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 17.23, "high": 17.28, "low": 17.23, "close": 17.23, "volume": 1.87, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 17.28, "high": 17.28, "low": 17.15, "close": 17.15, "volume": 51.35, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 17.16, "high": 17.25, "low": 17.05, "close": 17.25, "volume": 82.4, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 17.27, "high": 17.37, "low": 17.18, "close": 17.2, "volume": 225.47, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 17.28, "high": 17.43, "low": 17.23, "close": 17.39, "volume": 86.71, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 17.35, "high": 17.62, "low": 17.35, "close": 17.42, "volume": 280.72, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 17.39, "high": 17.61, "low": 17.28, "close": 17.61, "volume": 248.93, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 17.54, "high": 17.72, "low": 17.53, "close": 17.61, "volume": 281.39, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 17.58, "high": 17.63, "low": 17.49, "close": 17.54, "volume": 179.21, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 17.58, "high": 17.77, "low": 17.58, "close": 17.64, "volume": 291.04, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 17.67, "high": 17.83, "low": 17.64, "close": 17.68, "volume": 371.04, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 17.66, "high": 18.01, "low": 17.65, "close": 17.93, "volume": 603.05, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 17.91, "high": 17.96, "low": 17.78, "close": 17.79, "volume": 252.13, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 17.77, "high": 17.88, "low": 17.76, "close": 17.88, "volume": 49.79, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 17.9, "high": 18.07, "low": 17.83, "close": 17.83, "volume": 221.4, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 17.84, "high": 17.87, "low": 17.45, "close": 17.58, "volume": 477.46, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 17.57, "high": 17.7, "low": 17.57, "close": 17.58, "volume": 63.12, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 17.63, "high": 17.68, "low": 17.58, "close": 17.68, "volume": 54.43, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 17.66, "high": 17.78, "low": 17.42, "close": 17.48, "volume": 152.17, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 17.53, "high": 17.64, "low": 17.42, "close": 17.56, "volume": 199.5, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 17.48, "high": 17.73, "low": 17.46, "close": 17.73, "volume": 87.2, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 17.71, "high": 17.77, "low": 17.37, "close": 17.57, "volume": 344.17, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 17.58, "high": 17.62, "low": 17.13, "close": 17.17, "volume": 457.63, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 17.16, "high": 17.26, "low": 17.02, "close": 17.17, "volume": 723.26, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 17.23, "high": 17.23, "low": 17.18, "close": 17.23, "volume": 81.08, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 17.27, "high": 17.31, "low": 17.13, "close": 17.23, "volume": 50.1, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 17.27, "high": 17.61, "low": 17.27, "close": 17.61, "volume": 81.9, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 17.62, "high": 17.68, "low": 17.44, "close": 17.53, "volume": 200.67, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 17.58, "high": 17.58, "low": 17.39, "close": 17.48, "volume": 187.57, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 17.46, "high": 17.52, "low": 17.38, "close": 17.43, "volume": 108.67, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 17.47, "high": 17.49, "low": 17.32, "close": 17.37, "volume": 690.84, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 17.33, "high": 17.46, "low": 17.31, "close": 17.46, "volume": 71.86, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 17.48, "high": 17.48, "low": 17.2, "close": 17.26, "volume": 367.24, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 17.24, "high": 17.37, "low": 17.2, "close": 17.28, "volume": 84.07, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 17.33, "high": 17.36, "low": 17.23, "close": 17.26, "volume": 123.35, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 17.33, "high": 17.38, "low": 17.0, "close": 17.03, "volume": 660.0, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 17.08, "high": 17.17, "low": 16.93, "close": 16.93, "volume": 219.69, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 16.93, "high": 17.03, "low": 16.77, "close": 16.98, "volume": 777.12, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 16.93, "high": 16.95, "low": 16.66, "close": 16.81, "volume": 411.8, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 16.83, "high": 16.98, "low": 16.8, "close": 16.95, "volume": 199.66, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 16.99, "high": 17.03, "low": 16.91, "close": 16.98, "volume": 51.8, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 16.93, "high": 16.93, "low": 16.78, "close": 16.78, "volume": 15.99, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 16.83, "high": 16.83, "low": 16.54, "close": 16.63, "volume": 186.97, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 16.64, "high": 16.89, "low": 16.62, "close": 16.82, "volume": 471.7, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 16.78, "high": 16.78, "low": 16.58, "close": 16.72, "volume": 1017.94, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 16.68, "high": 16.68, "low": 16.46, "close": 16.5, "volume": 166.83, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 16.53, "high": 16.63, "low": 16.53, "close": 16.63, "volume": 382.52, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 16.66, "high": 16.73, "low": 16.66, "close": 16.73, "volume": 21.27, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 16.69, "high": 16.69, "low": 16.58, "close": 16.63, "volume": 72.66, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 16.67, "high": 16.68, "low": 16.67, "close": 16.68, "volume": 6.61, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 16.63, "high": 16.63, "low": 16.36, "close": 16.44, "volume": 595.83, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 16.43, "high": 16.58, "low": 16.34, "close": 16.58, "volume": 86.27, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 16.58, "high": 16.83, "low": 16.58, "close": 16.78, "volume": 70.14, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 16.83, "high": 17.0, "low": 16.83, "close": 16.88, "volume": 123.51, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 16.91, "high": 16.96, "low": 16.87, "close": 16.96, "volume": 15.43, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 16.98, "high": 17.2, "low": 16.93, "close": 17.2, "volume": 185.66, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 17.22, "high": 17.43, "low": 17.18, "close": 17.43, "volume": 276.55, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 17.45, "high": 17.53, "low": 17.11, "close": 17.11, "volume": 246.87, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 17.11, "high": 17.26, "low": 17.1, "close": 17.18, "volume": 282.46, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 17.23, "high": 17.41, "low": 17.23, "close": 17.33, "volume": 286.55, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 17.32, "high": 17.35, "low": 17.05, "close": 17.14, "volume": 144.99, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 17.13, "high": 17.13, "low": 17.01, "close": 17.11, "volume": 52.08, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 17.13, "high": 17.26, "low": 17.13, "close": 17.26, "volume": 44.45, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 17.28, "high": 17.41, "low": 17.25, "close": 17.39, "volume": 54.08, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 17.42, "high": 17.5, "low": 17.3, "close": 17.45, "volume": 211.0, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 17.45, "high": 17.45, "low": 17.27, "close": 17.35, "volume": 585.64, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 17.38, "high": 17.46, "low": 17.32, "close": 17.46, "volume": 54.22, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 17.38, "high": 17.41, "low": 17.18, "close": 17.25, "volume": 154.3, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 17.33, "high": 17.48, "low": 17.32, "close": 17.32, "volume": 75.24, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 17.31, "high": 17.52, "low": 17.31, "close": 17.43, "volume": 66.78, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 17.45, "high": 17.55, "low": 17.37, "close": 17.37, "volume": 114.07, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 17.35, "high": 17.35, "low": 17.31, "close": 17.34, "volume": 8.53, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 17.38, "high": 17.57, "low": 17.38, "close": 17.57, "volume": 111.21, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 17.58, "high": 17.65, "low": 17.43, "close": 17.44, "volume": 313.8, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 17.45, "high": 17.45, "low": 17.29, "close": 17.33, "volume": 115.62, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 17.36, "high": 17.4, "low": 17.26, "close": 17.27, "volume": 20.74, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 17.26, "high": 17.41, "low": 17.26, "close": 17.3, "volume": 86.24, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 17.33, "high": 17.47, "low": 17.33, "close": 17.45, "volume": 39.35, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 17.48, "high": 17.52, "low": 17.43, "close": 17.43, "volume": 63.94, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 17.43, "high": 17.48, "low": 17.36, "close": 17.36, "volume": 219.35, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 17.35, "high": 17.48, "low": 17.33, "close": 17.4, "volume": 164.08, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 17.46, "high": 17.78, "low": 17.43, "close": 17.73, "volume": 2583.8, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 17.75, "high": 17.92, "low": 17.57, "close": 17.6, "volume": 892.04, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 17.64, "high": 17.68, "low": 17.52, "close": 17.58, "volume": 98.58, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 17.54, "high": 17.54, "low": 17.26, "close": 17.44, "volume": 734.53, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 17.48, "high": 17.72, "low": 17.03, "close": 17.26, "volume": 2431.6, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 17.32, "high": 17.32, "low": 16.31, "close": 16.38, "volume": 1966.37, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 16.4, "high": 16.72, "low": 16.27, "close": 16.72, "volume": 762.34, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 16.68, "high": 16.85, "low": 16.58, "close": 16.59, "volume": 271.27, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 16.56, "high": 16.77, "low": 16.55, "close": 16.75, "volume": 389.53, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 16.77, "high": 16.77, "low": 16.72, "close": 16.73, "volume": 161.21, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 16.75, "high": 16.88, "low": 16.75, "close": 16.78, "volume": 112.69, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 16.78, "high": 16.78, "low": 16.58, "close": 16.63, "volume": 253.51, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 16.66, "high": 16.79, "low": 16.66, "close": 16.79, "volume": 100.58, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 16.81, "high": 16.81, "low": 16.73, "close": 16.73, "volume": 122.0, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 16.78, "high": 16.81, "low": 16.69, "close": 16.72, "volume": 52.65, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 16.77, "high": 16.98, "low": 16.77, "close": 16.98, "volume": 242.82, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 16.99, "high": 17.09, "low": 16.99, "close": 17.04, "volume": 57.29, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 17.08, "high": 17.13, "low": 16.99, "close": 17.13, "volume": 894.96, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 17.17, "high": 17.31, "low": 17.13, "close": 17.31, "volume": 222.03, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 17.31, "high": 17.31, "low": 17.21, "close": 17.3, "volume": 471.07, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 17.33, "high": 17.41, "low": 17.3, "close": 17.37, "volume": 472.87, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 17.35, "high": 17.43, "low": 17.23, "close": 17.43, "volume": 898.74, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 17.43, "high": 17.49, "low": 17.32, "close": 17.33, "volume": 1687.06, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 17.31, "high": 17.35, "low": 17.23, "close": 17.25, "volume": 770.36, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 17.27, "high": 17.59, "low": 17.2, "close": 17.58, "volume": 957.77, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 17.6, "high": 17.84, "low": 17.57, "close": 17.68, "volume": 3161.09, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 17.64, "high": 17.74, "low": 17.53, "close": 17.58, "volume": 210.68, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 17.63, "high": 17.68, "low": 17.45, "close": 17.51, "volume": 172.42, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 17.51, "high": 17.63, "low": 17.32, "close": 17.4, "volume": 3950.99, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 17.42, "high": 17.54, "low": 17.3, "close": 17.54, "volume": 751.48, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 17.48, "high": 17.5, "low": 17.45, "close": 17.5, "volume": 60.26, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 17.51, "high": 17.54, "low": 17.42, "close": 17.5, "volume": 683.72, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 17.48, "high": 17.52, "low": 17.47, "close": 17.48, "volume": 210.12, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 17.51, "high": 17.6, "low": 17.51, "close": 17.56, "volume": 213.7, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 17.56, "high": 17.64, "low": 17.48, "close": 17.5, "volume": 571.16, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 17.53, "high": 17.53, "low": 17.48, "close": 17.51, "volume": 124.34, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 17.49, "high": 17.52, "low": 17.44, "close": 17.47, "volume": 52.7, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 17.43, "high": 17.48, "low": 17.43, "close": 17.48, "volume": 115.32, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 17.48, "high": 17.48, "low": 17.38, "close": 17.38, "volume": 142.07, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 17.37, "high": 17.43, "low": 17.36, "close": 17.39, "volume": 119.82, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 17.38, "high": 17.39, "low": 17.32, "close": 17.32, "volume": 250.74, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 17.36, "high": 17.43, "low": 17.35, "close": 17.41, "volume": 197.87, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 17.41, "high": 17.41, "low": 17.13, "close": 17.18, "volume": 374.27, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 17.16, "high": 17.28, "low": 17.07, "close": 17.1, "volume": 445.09, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 17.11, "high": 17.2, "low": 17.02, "close": 17.15, "volume": 463.35, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 17.16, "high": 17.25, "low": 17.04, "close": 17.16, "volume": 1192.12, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 17.13, "high": 17.3, "low": 17.13, "close": 17.23, "volume": 2156.52, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 17.22, "high": 17.22, "low": 17.08, "close": 17.14, "volume": 1042.77, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 17.15, "high": 17.28, "low": 17.07, "close": 17.07, "volume": 387.76, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 17.08, "high": 17.13, "low": 16.94, "close": 17.13, "volume": 272.41, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 17.17, "high": 17.19, "low": 17.07, "close": 17.08, "volume": 70.1, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 17.03, "high": 17.07, "low": 16.68, "close": 16.84, "volume": 458.55, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 16.86, "high": 17.03, "low": 16.83, "close": 16.98, "volume": 223.02, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 16.93, "high": 17.06, "low": 16.92, "close": 17.06, "volume": 189.17, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 17.07, "high": 17.08, "low": 16.86, "close": 16.92, "volume": 160.82, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 16.88, "high": 16.98, "low": 16.77, "close": 16.98, "volume": 157.96, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 16.96, "high": 17.0, "low": 16.95, "close": 17.0, "volume": 629.96, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 16.99, "high": 17.04, "low": 16.95, "close": 16.97, "volume": 113.33, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 16.93, "high": 17.07, "low": 16.87, "close": 17.07, "volume": 42.79, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 17.08, "high": 17.08, "low": 16.95, "close": 16.96, "volume": 139.33, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 17.03, "high": 17.13, "low": 17.03, "close": 17.13, "volume": 51.94, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 17.11, "high": 17.11, "low": 17.02, "close": 17.02, "volume": 259.55, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 17.02, "high": 17.08, "low": 17.0, "close": 17.05, "volume": 202.4, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 17.08, "high": 17.08, "low": 16.94, "close": 16.96, "volume": 59.5, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 16.99, "high": 17.03, "low": 16.92, "close": 17.03, "volume": 123.94, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 16.99, "high": 16.99, "low": 16.84, "close": 16.84, "volume": 672.11, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 16.84, "high": 16.86, "low": 16.7, "close": 16.8, "volume": 450.53, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 16.79, "high": 16.79, "low": 16.67, "close": 16.79, "volume": 398.95, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 16.79, "high": 16.79, "low": 16.68, "close": 16.77, "volume": 155.4, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 16.73, "high": 16.78, "low": 16.72, "close": 16.76, "volume": 58.29, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 16.78, "high": 16.78, "low": 16.71, "close": 16.72, "volume": 46.2, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 16.69, "high": 16.83, "low": 16.67, "close": 16.79, "volume": 154.7, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 16.81, "high": 16.85, "low": 16.73, "close": 16.73, "volume": 173.23, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 16.71, "high": 16.84, "low": 16.65, "close": 16.84, "volume": 129.17, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 16.79, "high": 16.8, "low": 16.74, "close": 16.74, "volume": 128.68, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 16.78, "high": 16.78, "low": 16.68, "close": 16.72, "volume": 159.22, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 16.67, "high": 16.71, "low": 16.59, "close": 16.59, "volume": 364.61, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 16.58, "high": 16.6, "low": 16.4, "close": 16.4, "volume": 740.7, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 16.41, "high": 16.58, "low": 16.4, "close": 16.53, "volume": 157.1, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 16.52, "high": 16.58, "low": 16.45, "close": 16.46, "volume": 649.05, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 16.53, "high": 16.78, "low": 16.53, "close": 16.75, "volume": 2665.19, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 16.69, "high": 16.89, "low": 16.68, "close": 16.89, "volume": 998.05, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 16.91, "high": 17.03, "low": 16.87, "close": 17.02, "volume": 209.76, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 17.0, "high": 17.05, "low": 16.96, "close": 16.99, "volume": 306.63, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 17.03, "high": 17.03, "low": 17.0, "close": 17.0, "volume": 49.18, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 17.02, "high": 17.02, "low": 16.96, "close": 17.02, "volume": 224.57, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 17.03, "high": 17.09, "low": 17.01, "close": 17.09, "volume": 325.41, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 17.12, "high": 17.13, "low": 16.95, "close": 17.09, "volume": 854.95, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 17.12, "high": 17.12, "low": 17.05, "close": 17.09, "volume": 62.06, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 17.06, "high": 17.07, "low": 17.03, "close": 17.03, "volume": 30.02, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 17.0, "high": 17.18, "low": 16.97, "close": 17.12, "volume": 104.81, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 17.08, "high": 17.08, "low": 17.03, "close": 17.04, "volume": 49.29, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 17.01, "high": 17.06, "low": 16.98, "close": 17.06, "volume": 79.7, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 17.04, "high": 17.09, "low": 16.97, "close": 17.07, "volume": 520.62, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 17.08, "high": 17.22, "low": 17.08, "close": 17.2, "volume": 1381.81, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 17.18, "high": 17.27, "low": 17.1, "close": 17.27, "volume": 672.85, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 17.28, "high": 17.29, "low": 17.1, "close": 17.16, "volume": 982.76, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 17.18, "high": 17.23, "low": 17.08, "close": 17.13, "volume": 425.39, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 17.13, "high": 17.13, "low": 17.03, "close": 17.04, "volume": 142.88, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 17.05, "high": 17.17, "low": 17.05, "close": 17.16, "volume": 302.14, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 17.18, "high": 17.2, "low": 17.05, "close": 17.07, "volume": 209.56, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 17.09, "high": 17.09, "low": 17.07, "close": 17.07, "volume": 121.33, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 17.07, "high": 17.09, "low": 16.97, "close": 17.04, "volume": 210.4, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 17.04, "high": 17.04, "low": 17.02, "close": 17.02, "volume": 66.94, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 17.08, "high": 17.17, "low": 17.08, "close": 17.12, "volume": 308.91, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 17.13, "high": 17.16, "low": 17.11, "close": 17.16, "volume": 403.04, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 17.11, "high": 17.14, "low": 17.07, "close": 17.08, "volume": 184.21, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 17.03, "high": 17.03, "low": 16.9, "close": 16.95, "volume": 190.2, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 16.93, "high": 16.96, "low": 16.84, "close": 16.95, "volume": 94.28, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 16.92, "high": 16.93, "low": 16.88, "close": 16.91, "volume": 61.51, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 16.88, "high": 16.93, "low": 16.88, "close": 16.88, "volume": 64.84, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 16.89, "high": 16.94, "low": 16.78, "close": 16.78, "volume": 131.57, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 16.82, "high": 16.83, "low": 16.77, "close": 16.79, "volume": 251.7, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 16.78, "high": 16.81, "low": 16.73, "close": 16.76, "volume": 120.14, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 16.72, "high": 16.75, "low": 16.69, "close": 16.73, "volume": 761.83, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 16.72, "high": 16.83, "low": 16.7, "close": 16.83, "volume": 529.02, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 16.83, "high": 16.91, "low": 16.83, "close": 16.91, "volume": 136.47, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 16.91, "high": 16.92, "low": 16.88, "close": 16.88, "volume": 272.07, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 16.88, "high": 16.95, "low": 16.78, "close": 16.78, "volume": 293.27, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 16.79, "high": 16.79, "low": 16.68, "close": 16.74, "volume": 1024.36, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 16.73, "high": 16.73, "low": 16.45, "close": 16.46, "volume": 773.33, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 16.43, "high": 16.46, "low": 16.1, "close": 16.45, "volume": 1294.92, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 16.48, "high": 16.6, "low": 16.37, "close": 16.37, "volume": 623.67, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 16.43, "high": 16.48, "low": 16.41, "close": 16.41, "volume": 101.13, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 16.48, "high": 16.54, "low": 16.47, "close": 16.48, "volume": 464.37, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 16.5, "high": 16.53, "low": 16.39, "close": 16.42, "volume": 573.51, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 16.39, "high": 16.41, "low": 16.31, "close": 16.38, "volume": 205.55, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 16.41, "high": 16.45, "low": 16.41, "close": 16.42, "volume": 115.94, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 16.43, "high": 16.48, "low": 16.43, "close": 16.44, "volume": 349.34, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 16.49, "high": 16.52, "low": 16.49, "close": 16.52, "volume": 40.92, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 16.43, "high": 16.48, "low": 16.35, "close": 16.35, "volume": 57.18, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 16.36, "high": 16.56, "low": 16.31, "close": 16.43, "volume": 812.78, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 16.42, "high": 16.45, "low": 16.4, "close": 16.42, "volume": 438.42, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 16.43, "high": 16.45, "low": 16.38, "close": 16.43, "volume": 244.06, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 16.4, "high": 16.48, "low": 16.4, "close": 16.48, "volume": 611.55, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 16.49, "high": 16.52, "low": 16.43, "close": 16.5, "volume": 791.94, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 16.53, "high": 16.62, "low": 16.53, "close": 16.62, "volume": 174.09, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 16.63, "high": 16.63, "low": 16.55, "close": 16.55, "volume": 317.77, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 16.56, "high": 16.63, "low": 16.55, "close": 16.63, "volume": 106.41, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 16.58, "high": 16.59, "low": 16.46, "close": 16.5, "volume": 109.19, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 16.47, "high": 16.52, "low": 16.4, "close": 16.42, "volume": 203.9, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 16.45, "high": 16.68, "low": 16.44, "close": 16.63, "volume": 250.51, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 16.67, "high": 16.67, "low": 16.58, "close": 16.58, "volume": 67.27, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 16.59, "high": 16.61, "low": 16.51, "close": 16.59, "volume": 54.67, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 16.53, "high": 16.63, "low": 16.53, "close": 16.56, "volume": 79.75, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 16.56, "high": 16.63, "low": 16.51, "close": 16.59, "volume": 75.36, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 16.53, "high": 16.53, "low": 16.43, "close": 16.43, "volume": 104.71, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 16.44, "high": 16.48, "low": 16.35, "close": 16.46, "volume": 105.68, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 16.47, "high": 16.83, "low": 16.44, "close": 16.78, "volume": 553.72, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 16.83, "high": 16.83, "low": 16.65, "close": 16.76, "volume": 1717.92, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 16.74, "high": 16.78, "low": 16.7, "close": 16.75, "volume": 1045.69, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 16.74, "high": 16.75, "low": 16.59, "close": 16.64, "volume": 469.64, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 16.68, "high": 16.68, "low": 16.63, "close": 16.67, "volume": 105.22, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 16.68, "high": 16.76, "low": 16.68, "close": 16.71, "volume": 515.75, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 16.71, "high": 16.77, "low": 16.66, "close": 16.66, "volume": 529.46, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 16.7, "high": 16.83, "low": 16.7, "close": 16.7, "volume": 516.72, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 16.74, "high": 16.81, "low": 16.73, "close": 16.79, "volume": 101.06, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 16.78, "high": 16.78, "low": 16.77, "close": 16.77, "volume": 119.77, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 16.83, "high": 16.94, "low": 16.83, "close": 16.9, "volume": 279.86, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 16.93, "high": 16.99, "low": 16.91, "close": 16.94, "volume": 1347.58, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 16.93, "high": 17.2, "low": 16.9, "close": 17.18, "volume": 767.5, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 17.18, "high": 17.24, "low": 17.1, "close": 17.23, "volume": 406.03, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 17.22, "high": 17.39, "low": 17.19, "close": 17.38, "volume": 407.02, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 17.36, "high": 17.39, "low": 17.31, "close": 17.32, "volume": 268.17, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 17.3, "high": 17.34, "low": 17.26, "close": 17.29, "volume": 144.61, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 17.25, "high": 17.31, "low": 17.25, "close": 17.26, "volume": 92.0, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 17.33, "high": 17.33, "low": 17.18, "close": 17.25, "volume": 127.49, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 17.28, "high": 17.3, "low": 17.21, "close": 17.25, "volume": 326.72, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 17.26, "high": 17.33, "low": 17.11, "close": 17.17, "volume": 533.22, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 17.18, "high": 17.24, "low": 17.14, "close": 17.23, "volume": 83.84, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 17.23, "high": 17.24, "low": 17.13, "close": 17.13, "volume": 156.15, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 17.12, "high": 17.24, "low": 17.12, "close": 17.24, "volume": 379.18, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 17.2, "high": 17.37, "low": 17.2, "close": 17.32, "volume": 2301.13, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 17.31, "high": 17.38, "low": 17.3, "close": 17.38, "volume": 217.44, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 17.38, "high": 17.41, "low": 17.31, "close": 17.31, "volume": 243.97, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 17.28, "high": 17.36, "low": 17.28, "close": 17.33, "volume": 94.16, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 17.28, "high": 17.33, "low": 17.18, "close": 17.33, "volume": 9.0, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 17.33, "high": 17.35, "low": 17.28, "close": 17.3, "volume": 255.43, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 17.32, "high": 17.34, "low": 17.02, "close": 17.15, "volume": 564.83, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 17.15, "high": 17.19, "low": 17.13, "close": 17.17, "volume": 38.44, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 17.23, "high": 17.56, "low": 17.23, "close": 17.43, "volume": 465.93, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 17.41, "high": 17.41, "low": 16.92, "close": 17.22, "volume": 949.97, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 17.18, "high": 17.3, "low": 17.18, "close": 17.3, "volume": 112.71, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 17.26, "high": 17.3, "low": 17.23, "close": 17.25, "volume": 77.95, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 17.28, "high": 17.28, "low": 17.18, "close": 17.18, "volume": 30.94, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 17.2, "high": 17.31, "low": 17.2, "close": 17.25, "volume": 75.64, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 17.23, "high": 17.28, "low": 17.2, "close": 17.2, "volume": 27.98, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 17.18, "high": 17.18, "low": 17.09, "close": 17.18, "volume": 273.25, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 17.23, "high": 17.26, "low": 17.22, "close": 17.23, "volume": 169.71, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 17.27, "high": 17.38, "low": 17.27, "close": 17.38, "volume": 54.43, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 17.39, "high": 17.39, "low": 17.26, "close": 17.37, "volume": 141.56, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 17.33, "high": 17.55, "low": 17.33, "close": 17.51, "volume": 1093.09, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 17.51, "high": 17.51, "low": 17.35, "close": 17.43, "volume": 679.22, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 17.43, "high": 17.46, "low": 17.25, "close": 17.25, "volume": 323.78, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 17.29, "high": 17.41, "low": 17.14, "close": 17.37, "volume": 337.83, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 17.36, "high": 17.42, "low": 17.2, "close": 17.26, "volume": 250.96, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 17.24, "high": 17.24, "low": 17.13, "close": 17.2, "volume": 576.94, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 17.16, "high": 17.23, "low": 17.16, "close": 17.22, "volume": 68.77, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 17.2, "high": 17.39, "low": 17.2, "close": 17.35, "volume": 439.48, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 17.33, "high": 17.34, "low": 17.23, "close": 17.23, "volume": 333.95, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 17.28, "high": 17.29, "low": 17.14, "close": 17.14, "volume": 199.49, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 17.13, "high": 17.24, "low": 17.12, "close": 17.23, "volume": 89.61, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 17.27, "high": 17.28, "low": 17.17, "close": 17.23, "volume": 301.66, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 17.24, "high": 17.34, "low": 17.18, "close": 17.18, "volume": 372.42, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 17.16, "high": 17.27, "low": 17.16, "close": 17.23, "volume": 146.6, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 17.25, "high": 17.43, "low": 17.25, "close": 17.43, "volume": 278.02, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 17.4, "high": 17.43, "low": 17.33, "close": 17.43, "volume": 360.89, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 17.45, "high": 17.49, "low": 17.37, "close": 17.39, "volume": 514.28, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 17.43, "high": 17.48, "low": 17.34, "close": 17.43, "volume": 252.92, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 17.38, "high": 17.38, "low": 17.09, "close": 17.23, "volume": 912.64, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 17.25, "high": 17.35, "low": 17.25, "close": 17.27, "volume": 160.52, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 17.23, "high": 17.23, "low": 17.15, "close": 17.19, "volume": 174.14, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 17.19, "high": 17.25, "low": 17.19, "close": 17.19, "volume": 105.72, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 17.19, "high": 17.21, "low": 17.12, "close": 17.17, "volume": 98.04, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 17.16, "high": 17.3, "low": 17.09, "close": 17.29, "volume": 234.67, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 17.32, "high": 17.54, "low": 17.28, "close": 17.47, "volume": 474.64, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 17.5, "high": 17.77, "low": 17.49, "close": 17.68, "volume": 508.86, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 17.68, "high": 17.68, "low": 17.49, "close": 17.54, "volume": 637.45, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 17.58, "high": 17.61, "low": 17.51, "close": 17.61, "volume": 290.26, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 17.6, "high": 17.65, "low": 17.53, "close": 17.57, "volume": 416.38, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 17.57, "high": 17.65, "low": 17.55, "close": 17.65, "volume": 105.55, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 17.66, "high": 17.73, "low": 17.6, "close": 17.73, "volume": 14.77, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 17.7, "high": 17.7, "low": 17.59, "close": 17.62, "volume": 272.33, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 17.63, "high": 17.71, "low": 17.61, "close": 17.71, "volume": 20.9, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 17.72, "high": 17.83, "low": 17.72, "close": 17.73, "volume": 62.15, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 17.73, "high": 17.76, "low": 17.69, "close": 17.71, "volume": 252.76, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 17.72, "high": 17.85, "low": 17.67, "close": 17.74, "volume": 480.59, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 17.73, "high": 17.83, "low": 17.69, "close": 17.83, "volume": 139.03, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 17.85, "high": 17.88, "low": 17.73, "close": 17.73, "volume": 82.03, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 17.74, "high": 17.79, "low": 17.71, "close": 17.77, "volume": 61.31, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 17.79, "high": 17.82, "low": 17.78, "close": 17.82, "volume": 8.18, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 17.83, "high": 17.83, "low": 17.72, "close": 17.77, "volume": 170.5, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 17.75, "high": 17.75, "low": 17.56, "close": 17.64, "volume": 180.24, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 17.67, "high": 17.68, "low": 17.61, "close": 17.68, "volume": 64.7, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 17.7, "high": 17.72, "low": 17.63, "close": 17.68, "volume": 22.88, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 17.68, "high": 17.68, "low": 17.66, "close": 17.66, "volume": 17.57, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 17.72, "high": 17.72, "low": 17.63, "close": 17.68, "volume": 49.85, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 17.71, "high": 17.71, "low": 17.62, "close": 17.62, "volume": 15.55, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 17.6, "high": 17.66, "low": 17.59, "close": 17.66, "volume": 19.11, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 17.65, "high": 17.68, "low": 17.63, "close": 17.63, "volume": 27.22, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 17.62, "high": 17.62, "low": 17.58, "close": 17.62, "volume": 27.59, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 17.63, "high": 17.69, "low": 17.63, "close": 17.65, "volume": 146.75, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 17.72, "high": 17.75, "low": 17.57, "close": 17.63, "volume": 132.11, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 17.67, "high": 17.68, "low": 17.63, "close": 17.64, "volume": 77.4, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 17.65, "high": 17.65, "low": 17.61, "close": 17.61, "volume": 49.22, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 17.67, "high": 17.67, "low": 17.64, "close": 17.65, "volume": 9.33, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 17.67, "high": 17.79, "low": 17.67, "close": 17.76, "volume": 180.98, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 17.8, "high": 17.83, "low": 17.73, "close": 17.74, "volume": 477.67, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 17.77, "high": 17.83, "low": 17.77, "close": 17.83, "volume": 25.57, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 17.84, "high": 17.84, "low": 17.76, "close": 17.8, "volume": 2909.63, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 17.82, "high": 17.84, "low": 17.64, "close": 17.66, "volume": 636.23, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 17.67, "high": 17.68, "low": 17.67, "close": 17.68, "volume": 12.11, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 17.63, "high": 17.67, "low": 17.61, "close": 17.67, "volume": 12.72, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 17.63, "high": 17.76, "low": 17.61, "close": 17.72, "volume": 364.13, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 17.71, "high": 17.71, "low": 17.67, "close": 17.68, "volume": 127.57, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 17.69, "high": 17.73, "low": 17.69, "close": 17.73, "volume": 2.95, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 17.74, "high": 17.74, "low": 17.73, "close": 17.73, "volume": 210.0, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 17.73, "high": 17.76, "low": 17.71, "close": 17.71, "volume": 181.67, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 17.72, "high": 17.72, "low": 17.64, "close": 17.66, "volume": 152.43, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 17.65, "high": 17.78, "low": 17.65, "close": 17.78, "volume": 27.71, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 17.73, "high": 17.76, "low": 17.73, "close": 17.76, "volume": 28.85, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 17.73, "high": 17.73, "low": 17.73, "close": 17.73, "volume": 1.8, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 17.73, "high": 17.73, "low": 17.63, "close": 17.65, "volume": 13.47, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 17.64, "high": 17.64, "low": 17.48, "close": 17.58, "volume": 315.69, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 17.53, "high": 17.57, "low": 17.5, "close": 17.54, "volume": 107.86, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 17.48, "high": 17.48, "low": 17.25, "close": 17.4, "volume": 675.25, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 17.33, "high": 17.33, "low": 17.18, "close": 17.26, "volume": 277.46, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 17.32, "high": 17.41, "low": 17.31, "close": 17.41, "volume": 77.7, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 17.36, "high": 17.37, "low": 17.33, "close": 17.35, "volume": 168.58, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 17.28, "high": 17.3, "low": 17.07, "close": 17.2, "volume": 122.27, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 17.14, "high": 17.24, "low": 17.14, "close": 17.24, "volume": 14.27, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 17.27, "high": 17.27, "low": 17.24, "close": 17.24, "volume": 4.08, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 17.18, "high": 17.26, "low": 17.13, "close": 17.26, "volume": 8.36, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 17.26, "high": 17.26, "low": 17.26, "close": 17.26, "volume": 372.4, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 17.18, "high": 17.23, "low": 17.16, "close": 17.23, "volume": 140.85, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 17.27, "high": 17.27, "low": 16.82, "close": 16.91, "volume": 531.31, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 16.93, "high": 16.93, "low": 16.88, "close": 16.91, "volume": 153.8, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 16.88, "high": 16.96, "low": 16.86, "close": 16.96, "volume": 71.14, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 16.94, "high": 16.95, "low": 16.89, "close": 16.93, "volume": 248.99, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 16.97, "high": 16.98, "low": 16.97, "close": 16.98, "volume": 14.71, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 16.93, "high": 16.99, "low": 16.93, "close": 16.99, "volume": 30.29, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 16.99, "high": 17.13, "low": 16.99, "close": 17.13, "volume": 126.94, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 17.13, "high": 17.38, "low": 17.13, "close": 17.33, "volume": 65.1, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 17.37, "high": 17.38, "low": 17.33, "close": 17.33, "volume": 42.42, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 17.28, "high": 17.36, "low": 17.26, "close": 17.28, "volume": 62.11, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 17.23, "high": 17.27, "low": 17.23, "close": 17.27, "volume": 28.7, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 17.2, "high": 17.26, "low": 17.18, "close": 17.23, "volume": 32.79, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 17.28, "high": 17.38, "low": 17.28, "close": 17.31, "volume": 96.02, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 17.27, "high": 17.27, "low": 17.13, "close": 17.14, "volume": 48.85, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 17.1, "high": 17.18, "low": 17.08, "close": 17.18, "volume": 26.44, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 17.19, "high": 17.23, "low": 17.13, "close": 17.13, "volume": 34.35, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 17.11, "high": 17.29, "low": 17.09, "close": 17.23, "volume": 109.89, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 17.21, "high": 17.44, "low": 17.1, "close": 17.41, "volume": 428.84, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 17.43, "high": 17.43, "low": 17.24, "close": 17.26, "volume": 117.28, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 17.23, "high": 17.23, "low": 16.82, "close": 16.87, "volume": 1931.49, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 16.83, "high": 16.99, "low": 16.66, "close": 16.95, "volume": 169.46, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 17.0, "high": 17.13, "low": 17.0, "close": 17.12, "volume": 12.84, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 17.16, "high": 17.19, "low": 17.09, "close": 17.1, "volume": 657.72, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 17.08, "high": 17.08, "low": 17.03, "close": 17.03, "volume": 27.25, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 16.98, "high": 17.03, "low": 16.98, "close": 17.01, "volume": 22.46, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 17.03, "high": 17.03, "low": 17.03, "close": 17.03, "volume": 6.5, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 17.08, "high": 17.09, "low": 17.08, "close": 17.09, "volume": 2.97, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 17.04, "high": 17.06, "low": 17.03, "close": 17.06, "volume": 8.03, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 17.03, "high": 17.13, "low": 17.03, "close": 17.13, "volume": 85.53, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 17.16, "high": 17.22, "low": 17.16, "close": 17.22, "volume": 23.8, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 17.2, "high": 17.2, "low": 17.15, "close": 17.15, "volume": 94.6, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 17.13, "high": 17.2, "low": 17.12, "close": 17.19, "volume": 79.01, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 17.21, "high": 17.23, "low": 17.2, "close": 17.22, "volume": 151.29, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 17.26, "high": 17.28, "low": 17.24, "close": 17.26, "volume": 609.54, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 17.23, "high": 17.42, "low": 17.22, "close": 17.37, "volume": 157.19, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 17.38, "high": 17.42, "low": 17.33, "close": 17.42, "volume": 21.05, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 17.38, "high": 17.38, "low": 17.31, "close": 17.31, "volume": 23.21, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 17.34, "high": 17.46, "low": 17.31, "close": 17.31, "volume": 101.54, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 17.33, "high": 17.41, "low": 17.25, "close": 17.41, "volume": 150.94, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 17.34, "high": 17.4, "low": 17.34, "close": 17.4, "volume": 89.28, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 17.43, "high": 17.47, "low": 17.4, "close": 17.45, "volume": 701.56, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 17.44, "high": 17.53, "low": 17.44, "close": 17.46, "volume": 681.65, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 17.49, "high": 17.52, "low": 17.45, "close": 17.51, "volume": 160.41, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 17.53, "high": 17.64, "low": 17.51, "close": 17.63, "volume": 580.77, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 17.63, "high": 17.63, "low": 17.54, "close": 17.6, "volume": 119.06, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 17.58, "high": 17.6, "low": 17.58, "close": 17.6, "volume": 5.27, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 17.61, "high": 17.65, "low": 17.57, "close": 17.65, "volume": 40.66, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 17.66, "high": 18.04, "low": 17.63, "close": 18.0, "volume": 718.9, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 17.99, "high": 18.07, "low": 17.91, "close": 17.91, "volume": 1245.61, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 17.97, "high": 18.11, "low": 17.97, "close": 18.08, "volume": 78.38, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 18.03, "high": 18.13, "low": 17.98, "close": 18.11, "volume": 2529.24, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 18.13, "high": 18.13, "low": 18.02, "close": 18.03, "volume": 57.54, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 18.08, "high": 18.18, "low": 18.08, "close": 18.18, "volume": 32.16, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 18.18, "high": 18.24, "low": 18.09, "close": 18.09, "volume": 114.68, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 18.12, "high": 18.2, "low": 18.08, "close": 18.2, "volume": 48.56, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 18.2, "high": 18.26, "low": 18.13, "close": 18.19, "volume": 253.58, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 18.2, "high": 18.22, "low": 18.12, "close": 18.19, "volume": 148.17, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 18.23, "high": 18.27, "low": 18.22, "close": 18.27, "volume": 28.7, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 18.23, "high": 18.25, "low": 18.19, "close": 18.25, "volume": 121.73, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 18.28, "high": 18.37, "low": 17.98, "close": 18.09, "volume": 428.69, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 18.11, "high": 18.13, "low": 18.01, "close": 18.05, "volume": 32.94, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 18.08, "high": 18.12, "low": 17.87, "close": 17.89, "volume": 183.76, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 17.88, "high": 17.89, "low": 17.7, "close": 17.88, "volume": 143.03, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 17.83, "high": 17.83, "low": 17.68, "close": 17.71, "volume": 105.92, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 17.78, "high": 17.83, "low": 17.78, "close": 17.78, "volume": 85.48, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 17.77, "high": 17.77, "low": 17.69, "close": 17.74, "volume": 41.8, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 17.7, "high": 17.95, "low": 17.7, "close": 17.95, "volume": 134.73, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 17.88, "high": 17.98, "low": 17.88, "close": 17.98, "volume": 79.22, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 17.93, "high": 17.96, "low": 17.93, "close": 17.93, "volume": 23.92, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 17.95, "high": 18.0, "low": 17.93, "close": 18.0, "volume": 236.27, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 17.96, "high": 18.05, "low": 17.93, "close": 17.99, "volume": 112.27, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 17.93, "high": 17.96, "low": 17.8, "close": 17.83, "volume": 282.25, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 17.84, "high": 17.88, "low": 17.66, "close": 17.86, "volume": 82.54, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 17.87, "high": 17.9, "low": 17.83, "close": 17.83, "volume": 44.38, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 17.86, "high": 17.88, "low": 17.84, "close": 17.88, "volume": 58.49, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 17.87, "high": 17.87, "low": 17.83, "close": 17.83, "volume": 94.28, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 17.78, "high": 17.83, "low": 17.73, "close": 17.75, "volume": 7.89, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 17.78, "high": 17.81, "low": 17.78, "close": 17.79, "volume": 36.69, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 17.83, "high": 17.86, "low": 17.76, "close": 17.77, "volume": 123.62, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 17.73, "high": 17.97, "low": 17.73, "close": 17.94, "volume": 204.35, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 17.92, "high": 17.97, "low": 17.83, "close": 17.83, "volume": 82.0, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 17.81, "high": 17.83, "low": 17.74, "close": 17.78, "volume": 30.22, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 17.76, "high": 17.91, "low": 17.76, "close": 17.91, "volume": 22.11, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 17.91, "high": 18.09, "low": 17.91, "close": 17.98, "volume": 244.93, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 18.03, "high": 18.05, "low": 17.82, "close": 17.95, "volume": 81.58, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 17.96, "high": 18.2, "low": 17.96, "close": 18.1, "volume": 191.76, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 18.18, "high": 18.34, "low": 18.14, "close": 18.25, "volume": 391.78, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 18.26, "high": 18.29, "low": 18.17, "close": 18.17, "volume": 125.18, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 18.2, "high": 18.2, "low": 18.17, "close": 18.18, "volume": 86.17, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 18.16, "high": 18.16, "low": 18.03, "close": 18.03, "volume": 119.92, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 18.04, "high": 18.15, "low": 18.02, "close": 18.1, "volume": 234.57, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 18.13, "high": 18.18, "low": 18.06, "close": 18.06, "volume": 29.39, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 18.03, "high": 18.14, "low": 17.98, "close": 17.99, "volume": 161.84, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 17.99, "high": 17.99, "low": 17.9, "close": 17.98, "volume": 41.09, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 17.99, "high": 18.06, "low": 17.98, "close": 17.98, "volume": 94.99, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 17.98, "high": 18.12, "low": 17.98, "close": 18.12, "volume": 40.68, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 18.11, "high": 18.11, "low": 18.09, "close": 18.09, "volume": 80.55, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 18.11, "high": 18.11, "low": 17.94, "close": 18.03, "volume": 66.54, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 18.01, "high": 18.02, "low": 17.98, "close": 18.02, "volume": 78.19, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 17.96, "high": 18.03, "low": 17.93, "close": 18.03, "volume": 143.4, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 18.0, "high": 18.0, "low": 17.86, "close": 17.93, "volume": 474.85, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 17.95, "high": 17.95, "low": 17.82, "close": 17.82, "volume": 40.79, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 17.8, "high": 17.8, "low": 17.68, "close": 17.68, "volume": 230.87, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 17.7, "high": 17.74, "low": 17.56, "close": 17.57, "volume": 646.99, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 17.58, "high": 17.65, "low": 17.58, "close": 17.65, "volume": 208.05, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 17.68, "high": 17.7, "low": 17.68, "close": 17.7, "volume": 46.98, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 17.69, "high": 17.69, "low": 17.55, "close": 17.55, "volume": 66.24, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 17.6, "high": 17.63, "low": 17.44, "close": 17.63, "volume": 294.04, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 17.58, "high": 17.63, "low": 17.53, "close": 17.53, "volume": 79.21, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 17.58, "high": 17.68, "low": 17.58, "close": 17.63, "volume": 582.49, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 17.62, "high": 17.67, "low": 17.62, "close": 17.65, "volume": 149.1, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 17.67, "high": 17.69, "low": 17.58, "close": 17.58, "volume": 25.99, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 17.62, "high": 17.63, "low": 17.61, "close": 17.62, "volume": 73.49, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 17.62, "high": 17.64, "low": 17.58, "close": 17.58, "volume": 27.78, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 17.58, "high": 17.61, "low": 17.58, "close": 17.61, "volume": 36.86, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 17.56, "high": 17.6, "low": 17.56, "close": 17.6, "volume": 18.8, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 17.6, "high": 17.6, "low": 17.6, "close": 17.6, "volume": 0.0, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 17.59, "high": 17.63, "low": 17.59, "close": 17.63, "volume": 6.01, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 17.61, "high": 17.61, "low": 17.59, "close": 17.59, "volume": 195.7, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 17.58, "high": 17.58, "low": 17.49, "close": 17.49, "volume": 10.63, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 17.49, "high": 17.53, "low": 17.44, "close": 17.53, "volume": 134.83, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 17.52, "high": 17.54, "low": 17.52, "close": 17.54, "volume": 231.84, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 17.56, "high": 17.64, "low": 17.56, "close": 17.58, "volume": 83.69, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 17.6, "high": 17.62, "low": 17.6, "close": 17.62, "volume": 22.28, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 17.6, "high": 17.68, "low": 17.6, "close": 17.68, "volume": 227.25, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 17.69, "high": 17.7, "low": 17.69, "close": 17.7, "volume": 15.5, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 17.71, "high": 17.73, "low": 17.71, "close": 17.73, "volume": 57.15, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 17.68, "high": 17.71, "low": 17.67, "close": 17.67, "volume": 38.29, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 17.66, "high": 17.66, "low": 17.65, "close": 17.65, "volume": 21.3, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 17.66, "high": 17.66, "low": 17.66, "close": 17.66, "volume": 13.62, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 17.68, "high": 17.68, "low": 17.66, "close": 17.66, "volume": 5.81, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 17.67, "high": 17.67, "low": 17.63, "close": 17.64, "volume": 6.58, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 17.63, "high": 17.65, "low": 17.59, "close": 17.64, "volume": 75.23, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 17.68, "high": 17.68, "low": 17.65, "close": 17.66, "volume": 57.32, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 17.66, "high": 17.68, "low": 17.65, "close": 17.68, "volume": 16.01, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 17.64, "high": 17.65, "low": 17.62, "close": 17.62, "volume": 53.04, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 17.62, "high": 17.63, "low": 17.54, "close": 17.54, "volume": 42.95, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 17.55, "high": 17.61, "low": 17.48, "close": 17.52, "volume": 296.46, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 17.5, "high": 17.53, "low": 17.5, "close": 17.53, "volume": 96.0, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 17.53, "high": 17.53, "low": 17.47, "close": 17.47, "volume": 78.1, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 17.49, "high": 17.51, "low": 17.49, "close": 17.49, "volume": 59.39, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 17.49, "high": 17.49, "low": 17.35, "close": 17.42, "volume": 155.46, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 17.43, "high": 17.48, "low": 17.43, "close": 17.45, "volume": 14.34, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 17.49, "high": 17.55, "low": 17.49, "close": 17.55, "volume": 55.55, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 17.56, "high": 17.57, "low": 17.56, "close": 17.57, "volume": 0.89, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 17.51, "high": 17.52, "low": 17.51, "close": 17.52, "volume": 35.45, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 17.5, "high": 17.5, "low": 17.47, "close": 17.47, "volume": 58.1, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 17.5, "high": 17.51, "low": 17.5, "close": 17.5, "volume": 130.06, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 17.52, "high": 17.53, "low": 17.48, "close": 17.48, "volume": 9.47, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 17.46, "high": 17.46, "low": 17.28, "close": 17.32, "volume": 138.86, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 17.28, "high": 17.3, "low": 17.28, "close": 17.3, "volume": 4.52, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 17.28, "high": 17.3, "low": 17.26, "close": 17.3, "volume": 14.82, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 17.33, "high": 17.34, "low": 17.32, "close": 17.32, "volume": 39.15, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 17.32, "high": 17.32, "low": 17.32, "close": 17.32, "volume": 0.0, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 17.31, "high": 17.38, "low": 17.3, "close": 17.37, "volume": 47.95, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 17.41, "high": 17.45, "low": 17.41, "close": 17.45, "volume": 2.46, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 17.38, "high": 17.38, "low": 17.34, "close": 17.34, "volume": 17.57, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 17.36, "high": 17.36, "low": 17.29, "close": 17.32, "volume": 33.42, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 17.32, "high": 17.35, "low": 17.32, "close": 17.35, "volume": 31.5, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 17.36, "high": 17.4, "low": 17.33, "close": 17.39, "volume": 82.23, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 17.39, "high": 17.39, "low": 17.38, "close": 17.38, "volume": 28.98, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 17.35, "high": 17.49, "low": 17.34, "close": 17.49, "volume": 105.59, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 17.52, "high": 17.56, "low": 17.48, "close": 17.48, "volume": 99.29, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 17.49, "high": 17.49, "low": 17.45, "close": 17.45, "volume": 114.94, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 17.48, "high": 17.61, "low": 17.48, "close": 17.57, "volume": 41.02, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 17.61, "high": 17.63, "low": 17.59, "close": 17.62, "volume": 25.1, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 17.61, "high": 17.61, "low": 17.52, "close": 17.54, "volume": 150.56, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 17.58, "high": 17.62, "low": 17.58, "close": 17.62, "volume": 261.79, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 17.57, "high": 17.57, "low": 17.46, "close": 17.47, "volume": 392.36, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 17.47, "high": 17.5, "low": 17.44, "close": 17.49, "volume": 109.1, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 17.5, "high": 17.57, "low": 17.5, "close": 17.54, "volume": 86.66, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 17.53, "high": 17.54, "low": 17.53, "close": 17.53, "volume": 23.42, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 17.53, "high": 17.61, "low": 17.53, "close": 17.58, "volume": 143.9, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 17.57, "high": 17.57, "low": 17.56, "close": 17.57, "volume": 232.27, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 17.53, "high": 17.55, "low": 17.53, "close": 17.55, "volume": 160.08, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 17.55, "high": 17.61, "low": 17.55, "close": 17.61, "volume": 60.84, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 17.55, "high": 17.63, "low": 17.55, "close": 17.62, "volume": 75.04, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 17.6, "high": 17.6, "low": 17.58, "close": 17.58, "volume": 58.57, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 17.6, "high": 17.6, "low": 17.53, "close": 17.53, "volume": 57.4, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 17.54, "high": 17.57, "low": 17.42, "close": 17.48, "volume": 100.16, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 17.51, "high": 17.51, "low": 17.4, "close": 17.4, "volume": 45.07, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 17.4, "high": 17.48, "low": 17.39, "close": 17.48, "volume": 156.49, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 17.46, "high": 17.53, "low": 17.46, "close": 17.5, "volume": 133.51, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 17.48, "high": 17.7, "low": 17.45, "close": 17.68, "volume": 145.06, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 17.71, "high": 17.85, "low": 17.71, "close": 17.83, "volume": 115.81, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 17.85, "high": 17.88, "low": 17.8, "close": 17.88, "volume": 166.4, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 17.88, "high": 17.88, "low": 17.74, "close": 17.77, "volume": 1498.36, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 17.78, "high": 17.78, "low": 17.68, "close": 17.7, "volume": 169.91, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 17.73, "high": 17.78, "low": 17.72, "close": 17.78, "volume": 101.47, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 17.78, "high": 17.94, "low": 17.78, "close": 17.89, "volume": 312.39, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 17.93, "high": 17.96, "low": 17.93, "close": 17.93, "volume": 683.49, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 17.89, "high": 18.05, "low": 17.89, "close": 17.94, "volume": 171.3, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 17.93, "high": 18.03, "low": 17.88, "close": 18.0, "volume": 193.94, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 17.98, "high": 18.07, "low": 17.98, "close": 18.0, "volume": 2868.32, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 17.93, "high": 18.03, "low": 17.91, "close": 18.03, "volume": 60.12, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 18.02, "high": 18.24, "low": 18.02, "close": 18.24, "volume": 252.46, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 18.25, "high": 18.28, "low": 18.09, "close": 18.09, "volume": 139.24, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 18.16, "high": 18.27, "low": 18.16, "close": 18.27, "volume": 123.19, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 18.28, "high": 18.35, "low": 18.27, "close": 18.33, "volume": 20.66, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 18.29, "high": 18.32, "low": 18.27, "close": 18.27, "volume": 66.27, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 18.25, "high": 18.3, "low": 18.21, "close": 18.3, "volume": 183.86, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 18.33, "high": 18.4, "low": 18.33, "close": 18.36, "volume": 488.4, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 18.42, "high": 18.43, "low": 18.37, "close": 18.43, "volume": 61.84, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 18.39, "high": 18.43, "low": 18.34, "close": 18.35, "volume": 736.99, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 18.34, "high": 18.37, "low": 18.33, "close": 18.35, "volume": 850.86, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 18.38, "high": 18.62, "low": 18.32, "close": 18.34, "volume": 2047.71, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 18.36, "high": 18.51, "low": 18.31, "close": 18.49, "volume": 203.97, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 18.45, "high": 18.45, "low": 18.3, "close": 18.31, "volume": 94.0, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 18.31, "high": 18.33, "low": 18.27, "close": 18.3, "volume": 73.81, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 18.38, "high": 18.38, "low": 18.31, "close": 18.31, "volume": 115.88, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 18.28, "high": 18.43, "low": 18.2, "close": 18.23, "volume": 185.16, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 18.22, "high": 18.23, "low": 18.15, "close": 18.23, "volume": 92.36, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 18.21, "high": 18.21, "low": 18.18, "close": 18.2, "volume": 35.69, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 18.17, "high": 18.17, "low": 18.17, "close": 18.17, "volume": 10.0, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 18.13, "high": 18.17, "low": 18.12, "close": 18.17, "volume": 13.78, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 18.18, "high": 18.22, "low": 18.07, "close": 18.07, "volume": 94.62, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 18.07, "high": 18.15, "low": 18.01, "close": 18.02, "volume": 329.56, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 17.98, "high": 18.01, "low": 17.7, "close": 17.74, "volume": 551.46, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 17.78, "high": 17.8, "low": 17.68, "close": 17.74, "volume": 101.75, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 17.75, "high": 17.88, "low": 17.75, "close": 17.88, "volume": 158.23, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 17.9, "high": 17.91, "low": 17.81, "close": 17.81, "volume": 45.84, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 17.78, "high": 17.87, "low": 17.76, "close": 17.87, "volume": 110.77, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 17.88, "high": 18.1, "low": 17.88, "close": 18.1, "volume": 104.72, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 18.1, "high": 18.15, "low": 18.01, "close": 18.01, "volume": 63.13, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 18.04, "high": 18.06, "low": 18.02, "close": 18.02, "volume": 96.67, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 18.02, "high": 18.09, "low": 18.02, "close": 18.08, "volume": 34.36, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 18.06, "high": 18.07, "low": 17.98, "close": 17.98, "volume": 22.83, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 17.96, "high": 18.32, "low": 17.94, "close": 18.23, "volume": 434.18, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 18.22, "high": 18.43, "low": 18.22, "close": 18.28, "volume": 1559.22, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 18.3, "high": 18.7, "low": 18.3, "close": 18.55, "volume": 405.24, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 18.55, "high": 18.58, "low": 17.99, "close": 18.12, "volume": 2293.47, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 18.13, "high": 18.19, "low": 18.06, "close": 18.06, "volume": 222.68, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 18.03, "high": 18.25, "low": 17.96, "close": 18.16, "volume": 1500.75, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 18.13, "high": 18.16, "low": 17.96, "close": 17.99, "volume": 463.55, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 17.99, "high": 17.99, "low": 17.84, "close": 17.96, "volume": 258.14, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 17.98, "high": 18.1, "low": 17.98, "close": 18.08, "volume": 5084.87, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 18.09, "high": 18.19, "low": 18.09, "close": 18.19, "volume": 65.11, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 18.21, "high": 18.27, "low": 18.12, "close": 18.12, "volume": 27.71, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 18.18, "high": 18.27, "low": 18.18, "close": 18.26, "volume": 48.63, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 18.26, "high": 18.27, "low": 18.18, "close": 18.19, "volume": 60.27, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 18.18, "high": 18.23, "low": 18.12, "close": 18.22, "volume": 11.91, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 18.26, "high": 18.35, "low": 18.22, "close": 18.28, "volume": 340.18, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 18.29, "high": 18.58, "low": 18.29, "close": 18.56, "volume": 1047.57, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 18.59, "high": 18.59, "low": 18.43, "close": 18.43, "volume": 98.77, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 18.47, "high": 18.49, "low": 18.46, "close": 18.49, "volume": 52.6, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 18.49, "high": 18.51, "low": 18.43, "close": 18.46, "volume": 115.21, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 18.43, "high": 18.49, "low": 18.33, "close": 18.49, "volume": 230.75, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 18.48, "high": 18.74, "low": 18.48, "close": 18.69, "volume": 156.24, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 18.72, "high": 18.88, "low": 18.72, "close": 18.8, "volume": 648.74, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 18.81, "high": 18.82, "low": 18.68, "close": 18.82, "volume": 235.91, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 18.82, "high": 18.88, "low": 18.61, "close": 18.69, "volume": 723.29, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 18.71, "high": 18.89, "low": 18.7, "close": 18.87, "volume": 287.21, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 18.88, "high": 18.96, "low": 18.8, "close": 18.83, "volume": 421.73, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 18.83, "high": 18.96, "low": 18.83, "close": 18.95, "volume": 120.07, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 18.93, "high": 18.93, "low": 18.86, "close": 18.9, "volume": 58.07, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 18.83, "high": 18.86, "low": 18.8, "close": 18.85, "volume": 45.41, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 18.86, "high": 19.04, "low": 18.86, "close": 18.92, "volume": 536.89, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 18.9, "high": 18.99, "low": 18.86, "close": 18.99, "volume": 163.96, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 18.93, "high": 18.99, "low": 18.9, "close": 18.9, "volume": 64.8, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 18.92, "high": 18.92, "low": 18.77, "close": 18.81, "volume": 247.89, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 18.83, "high": 18.88, "low": 18.83, "close": 18.86, "volume": 58.41, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 18.86, "high": 18.86, "low": 18.8, "close": 18.8, "volume": 92.39, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 18.82, "high": 18.83, "low": 18.78, "close": 18.83, "volume": 32.02, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 18.83, "high": 19.18, "low": 18.82, "close": 19.12, "volume": 294.5, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 19.14, "high": 19.3, "low": 19.11, "close": 19.18, "volume": 193.85, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 19.16, "high": 19.26, "low": 19.04, "close": 19.08, "volume": 315.31, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 19.09, "high": 19.26, "low": 19.09, "close": 19.24, "volume": 52.72, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 19.19, "high": 19.27, "low": 19.19, "close": 19.22, "volume": 115.58, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 19.2, "high": 19.24, "low": 19.18, "close": 19.23, "volume": 355.81, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 19.23, "high": 19.3, "low": 19.16, "close": 19.22, "volume": 733.16, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 19.18, "high": 19.18, "low": 18.96, "close": 18.96, "volume": 633.03, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 18.99, "high": 19.08, "low": 18.97, "close": 19.08, "volume": 233.43, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 19.09, "high": 19.09, "low": 19.07, "close": 19.07, "volume": 15.31, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 19.11, "high": 19.15, "low": 19.11, "close": 19.13, "volume": 38.99, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 19.14, "high": 19.15, "low": 19.08, "close": 19.13, "volume": 245.28, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 19.08, "high": 19.13, "low": 18.82, "close": 18.82, "volume": 98.74, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 18.85, "high": 18.99, "low": 18.85, "close": 18.99, "volume": 322.39, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 18.99, "high": 19.02, "low": 18.77, "close": 18.84, "volume": 5036.21, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 18.85, "high": 18.85, "low": 18.48, "close": 18.58, "volume": 701.48, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 18.57, "high": 18.61, "low": 18.49, "close": 18.56, "volume": 240.58, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 18.58, "high": 18.73, "low": 18.58, "close": 18.73, "volume": 108.33, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 18.74, "high": 18.83, "low": 18.74, "close": 18.78, "volume": 18.06, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 18.75, "high": 18.94, "low": 18.73, "close": 18.92, "volume": 1822.23, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 18.92, "high": 19.03, "low": 18.92, "close": 18.96, "volume": 4859.71, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 18.98, "high": 18.99, "low": 18.9, "close": 18.98, "volume": 62.06, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 18.99, "high": 19.04, "low": 18.98, "close": 19.04, "volume": 76.72, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 19.04, "high": 19.27, "low": 19.04, "close": 19.23, "volume": 1461.54, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 19.22, "high": 19.24, "low": 19.11, "close": 19.18, "volume": 547.39, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 19.13, "high": 19.19, "low": 19.07, "close": 19.14, "volume": 829.76, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 19.14, "high": 19.14, "low": 19.13, "close": 19.13, "volume": 4.53, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 19.18, "high": 19.22, "low": 19.18, "close": 19.22, "volume": 54.23, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 19.22, "high": 19.22, "low": 19.13, "close": 19.15, "volume": 110.6, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 19.16, "high": 19.17, "low": 19.11, "close": 19.12, "volume": 105.33, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 19.09, "high": 19.09, "low": 19.01, "close": 19.01, "volume": 122.52, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 19.04, "high": 19.17, "low": 19.04, "close": 19.17, "volume": 27.27, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 19.17, "high": 19.17, "low": 19.13, "close": 19.14, "volume": 88.77, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 19.18, "high": 19.29, "low": 19.18, "close": 19.27, "volume": 226.68, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 19.29, "high": 19.31, "low": 19.22, "close": 19.31, "volume": 57.66, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 19.3, "high": 19.46, "low": 19.3, "close": 19.43, "volume": 455.27, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 19.46, "high": 19.5, "low": 19.38, "close": 19.42, "volume": 638.78, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 19.43, "high": 19.43, "low": 19.1, "close": 19.13, "volume": 1733.62, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 19.11, "high": 19.23, "low": 19.11, "close": 19.18, "volume": 551.19, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 19.15, "high": 19.29, "low": 19.15, "close": 19.2, "volume": 137.48, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 19.22, "high": 19.25, "low": 19.17, "close": 19.23, "volume": 307.73, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 19.2, "high": 19.2, "low": 19.03, "close": 19.08, "volume": 81.21, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 19.09, "high": 19.14, "low": 19.08, "close": 19.12, "volume": 99.28, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 19.14, "high": 19.16, "low": 19.03, "close": 19.07, "volume": 271.27, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 19.11, "high": 19.11, "low": 19.01, "close": 19.01, "volume": 81.8, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 19.04, "high": 19.08, "low": 19.01, "close": 19.08, "volume": 73.7, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 19.03, "high": 19.13, "low": 19.03, "close": 19.13, "volume": 72.42, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 19.11, "high": 19.14, "low": 19.08, "close": 19.08, "volume": 71.62, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 19.05, "high": 19.11, "low": 19.05, "close": 19.05, "volume": 257.26, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 19.03, "high": 19.03, "low": 18.86, "close": 19.02, "volume": 202.42, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 19.03, "high": 19.19, "low": 19.02, "close": 19.13, "volume": 72.02, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 19.18, "high": 19.18, "low": 19.11, "close": 19.15, "volume": 42.65, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 19.18, "high": 19.22, "low": 19.17, "close": 19.21, "volume": 120.64, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 19.22, "high": 19.26, "low": 19.22, "close": 19.26, "volume": 19.43, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 19.26, "high": 19.27, "low": 19.19, "close": 19.19, "volume": 109.23, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 19.26, "high": 19.37, "low": 19.26, "close": 19.33, "volume": 125.31, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 19.36, "high": 19.38, "low": 19.3, "close": 19.37, "volume": 102.3, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 19.4, "high": 19.41, "low": 19.21, "close": 19.21, "volume": 264.18, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 19.22, "high": 19.23, "low": 19.07, "close": 19.12, "volume": 73.31, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 19.13, "high": 19.13, "low": 19.06, "close": 19.06, "volume": 6.31, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 19.06, "high": 19.13, "low": 19.05, "close": 19.13, "volume": 33.73, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 19.08, "high": 19.09, "low": 18.98, "close": 19.03, "volume": 42.15, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 19.05, "high": 19.09, "low": 19.02, "close": 19.09, "volume": 95.38, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 19.1, "high": 19.2, "low": 19.09, "close": 19.2, "volume": 59.28, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 19.18, "high": 19.27, "low": 19.17, "close": 19.27, "volume": 173.94, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 19.28, "high": 19.3, "low": 19.18, "close": 19.2, "volume": 110.89, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 19.23, "high": 19.36, "low": 19.23, "close": 19.36, "volume": 122.7, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 19.37, "high": 19.5, "low": 19.3, "close": 19.3, "volume": 354.91, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 19.32, "high": 19.8, "low": 19.15, "close": 19.75, "volume": 2169.08, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 19.76, "high": 20.49, "low": 19.69, "close": 20.47, "volume": 3721.29, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 20.49, "high": 20.5, "low": 20.22, "close": 20.42, "volume": 1484.9, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 20.44, "high": 20.44, "low": 20.1, "close": 20.18, "volume": 820.35, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 20.13, "high": 20.31, "low": 19.97, "close": 20.18, "volume": 1805.9, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 20.16, "high": 20.34, "low": 20.05, "close": 20.22, "volume": 1795.26, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 20.25, "high": 21.07, "low": 20.25, "close": 20.9, "volume": 1312.87, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 20.88, "high": 20.94, "low": 20.65, "close": 20.65, "volume": 1147.94, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 20.69, "high": 20.86, "low": 20.59, "close": 20.77, "volume": 646.08, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 20.77, "high": 20.84, "low": 20.64, "close": 20.84, "volume": 2028.46, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 20.88, "high": 21.04, "low": 20.59, "close": 20.6, "volume": 544.76, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 20.62, "high": 20.62, "low": 20.47, "close": 20.58, "volume": 211.67, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 20.59, "high": 20.72, "low": 20.41, "close": 20.68, "volume": 243.32, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 20.68, "high": 20.68, "low": 20.52, "close": 20.53, "volume": 286.8, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 20.58, "high": 20.58, "low": 20.45, "close": 20.55, "volume": 118.27, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 20.54, "high": 20.54, "low": 20.22, "close": 20.36, "volume": 345.85, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 20.38, "high": 20.87, "low": 20.38, "close": 20.83, "volume": 3406.56, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 20.86, "high": 21.24, "low": 20.64, "close": 21.1, "volume": 1309.86, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 21.09, "high": 21.09, "low": 20.76, "close": 20.99, "volume": 604.91, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 20.93, "high": 20.93, "low": 20.61, "close": 20.73, "volume": 203.69, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 20.75, "high": 20.97, "low": 20.7, "close": 20.95, "volume": 177.54, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 20.88, "high": 20.91, "low": 20.49, "close": 20.56, "volume": 784.33, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 20.57, "high": 20.65, "low": 20.51, "close": 20.65, "volume": 166.0, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 20.66, "high": 20.72, "low": 20.65, "close": 20.65, "volume": 1453.84, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 20.7, "high": 20.7, "low": 20.63, "close": 20.63, "volume": 100.25, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 20.66, "high": 20.66, "low": 20.47, "close": 20.58, "volume": 251.6, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 20.63, "high": 20.68, "low": 20.63, "close": 20.68, "volume": 150.14, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 20.67, "high": 20.67, "low": 20.47, "close": 20.53, "volume": 32.86, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 20.51, "high": 20.58, "low": 20.38, "close": 20.53, "volume": 55.31, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 20.48, "high": 20.66, "low": 20.29, "close": 20.63, "volume": 154.97, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 20.67, "high": 20.84, "low": 20.67, "close": 20.81, "volume": 936.35, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 20.83, "high": 20.89, "low": 20.77, "close": 20.87, "volume": 163.96, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 20.82, "high": 20.82, "low": 20.77, "close": 20.78, "volume": 28.98, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 20.83, "high": 21.21, "low": 20.83, "close": 21.13, "volume": 372.02, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 21.15, "high": 21.48, "low": 21.15, "close": 21.4, "volume": 829.85, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 21.44, "high": 21.48, "low": 21.27, "close": 21.48, "volume": 233.03, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 21.49, "high": 21.49, "low": 21.25, "close": 21.25, "volume": 273.91, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 21.29, "high": 21.39, "low": 21.27, "close": 21.37, "volume": 68.17, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 21.4, "high": 21.46, "low": 21.4, "close": 21.46, "volume": 88.65, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 21.41, "high": 21.55, "low": 21.41, "close": 21.46, "volume": 177.89, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 21.46, "high": 21.52, "low": 21.37, "close": 21.38, "volume": 1222.45, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 21.36, "high": 21.44, "low": 21.27, "close": 21.42, "volume": 136.25, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 21.38, "high": 21.38, "low": 21.18, "close": 21.3, "volume": 269.79, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 21.3, "high": 21.3, "low": 21.06, "close": 21.13, "volume": 204.74, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 21.13, "high": 21.18, "low": 21.04, "close": 21.07, "volume": 100.43, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 21.07, "high": 21.13, "low": 20.91, "close": 20.92, "volume": 204.86, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 20.93, "high": 21.1, "low": 20.88, "close": 20.99, "volume": 878.42, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 21.0, "high": 21.03, "low": 20.9, "close": 20.9, "volume": 85.51, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 20.93, "high": 21.1, "low": 20.88, "close": 21.1, "volume": 194.17, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 21.07, "high": 21.15, "low": 21.07, "close": 21.15, "volume": 201.66, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 21.16, "high": 21.18, "low": 21.13, "close": 21.17, "volume": 2918.47, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 21.15, "high": 21.23, "low": 21.11, "close": 21.23, "volume": 22.55, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 21.2, "high": 21.2, "low": 21.08, "close": 21.08, "volume": 332.27, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 21.13, "high": 21.18, "low": 21.07, "close": 21.15, "volume": 275.11, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 21.08, "high": 21.13, "low": 21.01, "close": 21.02, "volume": 149.21, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 21.03, "high": 21.08, "low": 21.03, "close": 21.07, "volume": 15.24, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 21.03, "high": 21.03, "low": 20.96, "close": 20.99, "volume": 99.67, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 21.03, "high": 21.1, "low": 21.03, "close": 21.1, "volume": 60.89, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 21.03, "high": 21.03, "low": 20.74, "close": 20.75, "volume": 275.25, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 20.82, "high": 20.82, "low": 20.69, "close": 20.69, "volume": 104.01, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 20.68, "high": 20.68, "low": 18.79, "close": 19.35, "volume": 5454.78, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 19.3, "high": 19.59, "low": 19.26, "close": 19.51, "volume": 675.42, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 19.5, "high": 19.64, "low": 19.42, "close": 19.52, "volume": 239.78, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 19.53, "high": 19.66, "low": 19.5, "close": 19.58, "volume": 2440.81, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 19.53, "high": 19.53, "low": 19.44, "close": 19.53, "volume": 106.73, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 19.48, "high": 19.6, "low": 19.47, "close": 19.6, "volume": 47.36, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 19.61, "high": 19.85, "low": 19.61, "close": 19.78, "volume": 1162.71, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 19.8, "high": 19.86, "low": 19.63, "close": 19.68, "volume": 183.25, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 19.63, "high": 19.72, "low": 19.59, "close": 19.69, "volume": 147.48, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 19.63, "high": 19.63, "low": 19.38, "close": 19.56, "volume": 1548.43, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 19.57, "high": 19.61, "low": 19.43, "close": 19.46, "volume": 195.64, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 19.47, "high": 19.48, "low": 19.39, "close": 19.39, "volume": 6.71, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 19.48, "high": 19.48, "low": 19.34, "close": 19.43, "volume": 207.44, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 19.36, "high": 19.36, "low": 18.9, "close": 19.25, "volume": 824.12, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 19.26, "high": 19.27, "low": 19.08, "close": 19.12, "volume": 54.0, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 19.08, "high": 19.08, "low": 18.61, "close": 18.98, "volume": 930.27, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 18.93, "high": 19.1, "low": 18.84, "close": 19.1, "volume": 300.17, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 19.08, "high": 19.14, "low": 19.03, "close": 19.11, "volume": 129.03, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 19.08, "high": 19.08, "low": 18.88, "close": 18.88, "volume": 143.52, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 18.9, "high": 18.98, "low": 18.76, "close": 18.97, "volume": 41.13, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 19.02, "high": 19.13, "low": 19.01, "close": 19.09, "volume": 12.77, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 19.1, "high": 19.13, "low": 19.03, "close": 19.03, "volume": 176.42, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 19.05, "high": 19.25, "low": 19.05, "close": 19.19, "volume": 230.09, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 19.13, "high": 19.16, "low": 19.07, "close": 19.11, "volume": 106.7, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 19.05, "high": 19.19, "low": 19.04, "close": 19.05, "volume": 49.69, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 19.09, "high": 19.1, "low": 19.09, "close": 19.1, "volume": 30.18, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 19.06, "high": 19.06, "low": 18.91, "close": 19.0, "volume": 436.99, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 18.93, "high": 18.93, "low": 18.74, "close": 18.8, "volume": 65.82, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 18.83, "high": 19.33, "low": 18.78, "close": 19.26, "volume": 1950.16, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 19.23, "high": 19.41, "low": 19.2, "close": 19.38, "volume": 1305.05, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 19.34, "high": 19.38, "low": 19.15, "close": 19.15, "volume": 63.89, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 19.16, "high": 19.16, "low": 18.9, "close": 18.9, "volume": 460.13, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 18.89, "high": 18.89, "low": 18.27, "close": 18.4, "volume": 2328.8, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 18.37, "high": 18.54, "low": 18.22, "close": 18.31, "volume": 1889.89, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 18.31, "high": 18.47, "low": 18.3, "close": 18.47, "volume": 119.45, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 18.38, "high": 18.54, "low": 18.3, "close": 18.47, "volume": 263.74, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 18.43, "high": 18.56, "low": 18.38, "close": 18.48, "volume": 31.3, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 18.53, "high": 18.53, "low": 18.37, "close": 18.43, "volume": 1145.01, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 18.48, "high": 18.56, "low": 18.32, "close": 18.33, "volume": 105.24, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 18.34, "high": 18.43, "low": 18.3, "close": 18.32, "volume": 55.53, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 18.37, "high": 18.5, "low": 18.25, "close": 18.47, "volume": 187.74, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 18.47, "high": 18.47, "low": 18.33, "close": 18.33, "volume": 124.85, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 18.34, "high": 18.38, "low": 18.28, "close": 18.33, "volume": 8.25, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 18.37, "high": 18.47, "low": 18.37, "close": 18.46, "volume": 30.58, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 18.4, "high": 18.4, "low": 18.3, "close": 18.3, "volume": 44.98, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 18.28, "high": 18.31, "low": 18.18, "close": 18.2, "volume": 106.12, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 18.23, "high": 18.28, "low": 17.9, "close": 17.93, "volume": 1541.44, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 17.98, "high": 18.18, "low": 17.92, "close": 18.18, "volume": 280.43, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 18.21, "high": 18.28, "low": 18.07, "close": 18.07, "volume": 94.38, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 18.03, "high": 18.08, "low": 18.01, "close": 18.02, "volume": 59.82, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 18.02, "high": 18.1, "low": 17.95, "close": 17.95, "volume": 9.99, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 17.94, "high": 17.94, "low": 17.82, "close": 17.88, "volume": 368.08, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 17.85, "high": 17.98, "low": 17.72, "close": 17.97, "volume": 78.78, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 17.99, "high": 18.07, "low": 17.86, "close": 17.86, "volume": 435.53, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 17.85, "high": 17.98, "low": 17.79, "close": 17.8, "volume": 1742.34, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 17.81, "high": 17.84, "low": 17.73, "close": 17.78, "volume": 114.86, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 17.75, "high": 17.78, "low": 17.67, "close": 17.69, "volume": 166.98, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 17.68, "high": 17.7, "low": 17.38, "close": 17.46, "volume": 1388.98, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 17.44, "high": 17.5, "low": 17.26, "close": 17.34, "volume": 553.0, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 17.32, "high": 17.34, "low": 16.66, "close": 16.96, "volume": 4851.37, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 16.93, "high": 17.02, "low": 16.79, "close": 16.79, "volume": 1204.67, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 16.78, "high": 16.91, "low": 16.76, "close": 16.78, "volume": 136.73, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 16.77, "high": 16.87, "low": 16.75, "close": 16.85, "volume": 739.3, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 16.88, "high": 17.0, "low": 16.88, "close": 16.93, "volume": 154.55, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 16.93, "high": 16.93, "low": 16.83, "close": 16.83, "volume": 242.54, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 16.88, "high": 16.98, "low": 16.86, "close": 16.98, "volume": 14.28, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 16.96, "high": 16.96, "low": 16.87, "close": 16.87, "volume": 39.22, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 16.93, "high": 17.08, "low": 16.89, "close": 17.07, "volume": 1411.1, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 17.07, "high": 17.17, "low": 17.03, "close": 17.17, "volume": 97.53, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 17.16, "high": 17.17, "low": 17.11, "close": 17.12, "volume": 34.88, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 17.12, "high": 17.12, "low": 17.02, "close": 17.04, "volume": 38.88, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 17.02, "high": 17.02, "low": 16.93, "close": 16.95, "volume": 9.78, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 16.97, "high": 17.05, "low": 16.97, "close": 16.97, "volume": 10.3, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 17.03, "high": 17.06, "low": 17.01, "close": 17.01, "volume": 464.15, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 17.03, "high": 17.13, "low": 17.03, "close": 17.13, "volume": 5.31, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 17.15, "high": 17.18, "low": 17.13, "close": 17.17, "volume": 80.43, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 17.18, "high": 17.2, "low": 17.16, "close": 17.16, "volume": 11.33, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 17.16, "high": 17.16, "low": 17.13, "close": 17.13, "volume": 6.24, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 17.14, "high": 17.3, "low": 17.14, "close": 17.29, "volume": 58.42, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 17.33, "high": 17.34, "low": 17.16, "close": 17.23, "volume": 140.81, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 17.21, "high": 17.35, "low": 17.14, "close": 17.14, "volume": 118.45, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 17.13, "high": 17.25, "low": 17.13, "close": 17.23, "volume": 1395.86, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 17.22, "high": 17.22, "low": 17.12, "close": 17.15, "volume": 139.5, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 17.15, "high": 17.22, "low": 17.13, "close": 17.21, "volume": 72.37, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 17.15, "high": 17.21, "low": 17.15, "close": 17.17, "volume": 60.44, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 17.13, "high": 17.19, "low": 17.12, "close": 17.19, "volume": 119.71, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 17.21, "high": 17.28, "low": 17.21, "close": 17.28, "volume": 323.97, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 17.25, "high": 17.27, "low": 17.2, "close": 17.2, "volume": 276.8, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 17.23, "high": 17.23, "low": 16.93, "close": 17.1, "volume": 1037.73, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 17.1, "high": 17.12, "low": 17.01, "close": 17.01, "volume": 5.95, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 17.05, "high": 17.07, "low": 17.01, "close": 17.06, "volume": 38.16, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 17.05, "high": 17.12, "low": 17.05, "close": 17.12, "volume": 4.83, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 17.03, "high": 17.08, "low": 17.03, "close": 17.08, "volume": 1.23, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 17.05, "high": 17.08, "low": 17.04, "close": 17.08, "volume": 8.51, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 17.13, "high": 17.15, "low": 17.1, "close": 17.1, "volume": 7.14, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 17.08, "high": 17.19, "low": 17.08, "close": 17.19, "volume": 5.22, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 17.18, "high": 17.21, "low": 17.18, "close": 17.21, "volume": 1.8, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 17.19, "high": 17.19, "low": 17.19, "close": 17.19, "volume": 1.16, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 17.13, "high": 17.13, "low": 17.11, "close": 17.11, "volume": 3.88, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 17.13, "high": 17.18, "low": 17.13, "close": 17.18, "volume": 44.33, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 17.21, "high": 17.24, "low": 17.18, "close": 17.18, "volume": 1.44, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 17.17, "high": 17.21, "low": 17.13, "close": 17.15, "volume": 25.51, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 17.13, "high": 17.13, "low": 17.0, "close": 17.0, "volume": 11.88, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 17.04, "high": 17.05, "low": 16.82, "close": 16.88, "volume": 717.69, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 16.86, "high": 16.98, "low": 16.75, "close": 16.93, "volume": 321.79, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 16.92, "high": 16.94, "low": 16.73, "close": 16.77, "volume": 94.77, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 16.77, "high": 16.77, "low": 16.55, "close": 16.6, "volume": 1259.3, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 16.59, "high": 16.69, "low": 16.58, "close": 16.67, "volume": 322.63, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 16.64, "high": 16.73, "low": 16.58, "close": 16.7, "volume": 155.78, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 16.72, "high": 16.72, "low": 16.61, "close": 16.71, "volume": 1088.6, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 16.66, "high": 16.91, "low": 16.61, "close": 16.91, "volume": 81.88, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 16.92, "high": 16.92, "low": 16.83, "close": 16.83, "volume": 28.72, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 16.82, "high": 16.94, "low": 16.6, "close": 16.93, "volume": 126.77, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 16.98, "high": 17.08, "low": 16.88, "close": 17.02, "volume": 270.03, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 16.93, "high": 16.93, "low": 16.87, "close": 16.89, "volume": 75.3, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 16.86, "high": 16.88, "low": 16.78, "close": 16.88, "volume": 288.18, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 16.88, "high": 16.88, "low": 16.86, "close": 16.86, "volume": 13.06, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 16.84, "high": 16.88, "low": 16.83, "close": 16.83, "volume": 37.21, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 16.78, "high": 16.81, "low": 16.66, "close": 16.66, "volume": 41.95, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 16.7, "high": 16.72, "low": 16.6, "close": 16.72, "volume": 43.29, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 16.73, "high": 16.76, "low": 16.56, "close": 16.56, "volume": 71.08, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 16.6, "high": 16.73, "low": 16.6, "close": 16.73, "volume": 17.57, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 16.76, "high": 16.88, "low": 16.76, "close": 16.88, "volume": 7.93, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 16.9, "high": 17.03, "low": 16.89, "close": 17.03, "volume": 14.68, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 17.07, "high": 17.08, "low": 16.96, "close": 17.06, "volume": 139.06, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 17.03, "high": 17.23, "low": 17.03, "close": 17.2, "volume": 80.55, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 17.23, "high": 17.24, "low": 16.95, "close": 17.09, "volume": 42.45, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 17.03, "high": 17.03, "low": 16.9, "close": 16.9, "volume": 147.66, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 16.92, "high": 16.98, "low": 16.76, "close": 16.79, "volume": 285.88, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 16.77, "high": 17.06, "low": 16.68, "close": 17.06, "volume": 145.8, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 17.08, "high": 17.12, "low": 16.95, "close": 16.97, "volume": 223.82, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 16.93, "high": 16.98, "low": 16.92, "close": 16.96, "volume": 5.67, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 16.93, "high": 17.03, "low": 16.93, "close": 17.0, "volume": 50.72, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 16.97, "high": 16.97, "low": 16.9, "close": 16.93, "volume": 1884.64, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 16.93, "high": 16.98, "low": 16.91, "close": 16.93, "volume": 225.4, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 16.93, "high": 16.98, "low": 16.92, "close": 16.92, "volume": 293.96, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 16.93, "high": 17.0, "low": 16.83, "close": 16.83, "volume": 227.21, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 16.83, "high": 16.9, "low": 16.83, "close": 16.83, "volume": 3.17, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 16.88, "high": 16.88, "low": 16.79, "close": 16.83, "volume": 90.12, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 16.8, "high": 16.83, "low": 16.77, "close": 16.82, "volume": 63.31, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 16.81, "high": 16.98, "low": 16.81, "close": 16.94, "volume": 40.48, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 16.93, "high": 16.98, "low": 16.87, "close": 16.98, "volume": 3.93, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 17.0, "high": 17.09, "low": 16.98, "close": 17.03, "volume": 48.21, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 17.05, "high": 17.2, "low": 16.98, "close": 16.99, "volume": 126.52, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 16.97, "high": 17.09, "low": 16.95, "close": 17.09, "volume": 14.38, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 17.11, "high": 17.12, "low": 16.95, "close": 16.95, "volume": 39.55, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 16.94, "high": 16.98, "low": 16.93, "close": 16.98, "volume": 2.96, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 16.96, "high": 17.06, "low": 16.96, "close": 17.03, "volume": 147.72, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 17.03, "high": 17.04, "low": 16.97, "close": 17.03, "volume": 8.63, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 17.06, "high": 17.16, "low": 17.06, "close": 17.13, "volume": 54.94, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 17.12, "high": 17.14, "low": 16.92, "close": 17.03, "volume": 41.11, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 17.03, "high": 17.09, "low": 16.91, "close": 16.98, "volume": 29.68, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 17.0, "high": 17.04, "low": 16.86, "close": 17.03, "volume": 448.57, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 16.98, "high": 17.2, "low": 16.93, "close": 17.2, "volume": 61.21, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 17.21, "high": 17.26, "low": 17.13, "close": 17.13, "volume": 63.23, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 17.13, "high": 17.16, "low": 17.07, "close": 17.16, "volume": 101.5, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 17.18, "high": 17.52, "low": 17.18, "close": 17.49, "volume": 144.34, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 17.53, "high": 17.75, "low": 17.53, "close": 17.7, "volume": 168.79, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 17.73, "high": 17.73, "low": 17.57, "close": 17.58, "volume": 913.03, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 17.59, "high": 17.66, "low": 17.52, "close": 17.66, "volume": 54.36, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 17.58, "high": 17.7, "low": 17.56, "close": 17.61, "volume": 261.9, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 17.58, "high": 17.58, "low": 17.54, "close": 17.57, "volume": 22.49, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 17.54, "high": 17.55, "low": 17.51, "close": 17.52, "volume": 64.26, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 17.54, "high": 17.54, "low": 17.44, "close": 17.46, "volume": 96.68, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 17.48, "high": 17.53, "low": 17.47, "close": 17.53, "volume": 21.96, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 17.53, "high": 17.57, "low": 17.53, "close": 17.57, "volume": 123.92, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 17.58, "high": 17.59, "low": 17.45, "close": 17.45, "volume": 15.62, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 17.43, "high": 17.43, "low": 17.43, "close": 17.43, "volume": 1.0, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 17.45, "high": 17.67, "low": 17.45, "close": 17.67, "volume": 10.78, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 17.68, "high": 17.73, "low": 17.63, "close": 17.68, "volume": 108.56, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 17.72, "high": 17.98, "low": 17.66, "close": 17.91, "volume": 79.73, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 17.95, "high": 17.95, "low": 17.78, "close": 17.84, "volume": 79.83, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 17.88, "high": 18.22, "low": 17.88, "close": 18.18, "volume": 213.5, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 18.13, "high": 18.13, "low": 17.98, "close": 18.1, "volume": 173.44, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 18.1, "high": 18.1, "low": 17.9, "close": 18.05, "volume": 113.11, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 18.05, "high": 18.11, "low": 18.03, "close": 18.09, "volume": 49.11, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 18.13, "high": 18.13, "low": 17.99, "close": 17.99, "volume": 157.43, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 18.02, "high": 18.03, "low": 17.93, "close": 17.93, "volume": 27.61, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 17.98, "high": 18.0, "low": 17.96, "close": 18.0, "volume": 65.01, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 17.93, "high": 17.93, "low": 16.57, "close": 16.8, "volume": 2660.0, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 16.73, "high": 17.01, "low": 16.26, "close": 17.01, "volume": 1504.32, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 17.03, "high": 17.18, "low": 16.9, "close": 17.18, "volume": 69.74, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 17.18, "high": 17.2, "low": 17.07, "close": 17.07, "volume": 41.56, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 17.13, "high": 17.23, "low": 17.12, "close": 17.19, "volume": 309.94, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 17.13, "high": 17.74, "low": 17.11, "close": 17.63, "volume": 1461.89, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 17.68, "high": 17.7, "low": 17.3, "close": 17.46, "volume": 122.22, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 17.47, "high": 17.52, "low": 17.41, "close": 17.41, "volume": 923.31, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 17.39, "high": 17.44, "low": 17.33, "close": 17.38, "volume": 213.75, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 17.43, "high": 17.57, "low": 17.43, "close": 17.57, "volume": 13.63, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 17.53, "high": 17.6, "low": 17.53, "close": 17.6, "volume": 6.88, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 17.53, "high": 17.53, "low": 17.26, "close": 17.41, "volume": 24.7, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 17.4, "high": 17.46, "low": 17.4, "close": 17.41, "volume": 8.26, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 17.38, "high": 17.48, "low": 17.37, "close": 17.43, "volume": 102.01, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 17.38, "high": 17.4, "low": 17.35, "close": 17.35, "volume": 3.46, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 17.33, "high": 17.38, "low": 17.33, "close": 17.38, "volume": 3.07, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 17.43, "high": 17.46, "low": 17.37, "close": 17.37, "volume": 2.22, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 17.43, "high": 17.46, "low": 17.23, "close": 17.33, "volume": 147.56, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 17.36, "high": 17.38, "low": 17.32, "close": 17.33, "volume": 109.21, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 17.38, "high": 17.43, "low": 17.37, "close": 17.37, "volume": 43.92, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 17.42, "high": 17.72, "low": 17.42, "close": 17.65, "volume": 1063.11, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 17.67, "high": 17.69, "low": 17.54, "close": 17.6, "volume": 57.96, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 17.63, "high": 17.73, "low": 17.63, "close": 17.68, "volume": 10.66, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 17.73, "high": 17.91, "low": 17.73, "close": 17.88, "volume": 200.45, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 17.85, "high": 17.87, "low": 17.68, "close": 17.83, "volume": 170.62, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 17.81, "high": 17.92, "low": 17.77, "close": 17.79, "volume": 867.86, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 17.83, "high": 17.85, "low": 17.78, "close": 17.85, "volume": 18.09, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 17.83, "high": 17.83, "low": 17.61, "close": 17.72, "volume": 115.96, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 17.73, "high": 17.75, "low": 17.73, "close": 17.75, "volume": 11.38, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 17.68, "high": 17.73, "low": 17.65, "close": 17.73, "volume": 1.41, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 17.72, "high": 17.73, "low": 17.63, "close": 17.67, "volume": 29.21, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 17.69, "high": 17.69, "low": 17.69, "close": 17.69, "volume": 1.85, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 17.71, "high": 17.71, "low": 17.64, "close": 17.66, "volume": 25.85, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 17.73, "high": 17.75, "low": 17.73, "close": 17.75, "volume": 0.65, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 17.71, "high": 17.76, "low": 17.71, "close": 17.76, "volume": 12.03, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 17.68, "high": 17.73, "low": 17.68, "close": 17.73, "volume": 1.14, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 17.77, "high": 17.8, "low": 17.75, "close": 17.8, "volume": 82.16, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 17.73, "high": 17.75, "low": 17.56, "close": 17.63, "volume": 140.15, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 17.65, "high": 17.65, "low": 17.58, "close": 17.63, "volume": 1.44, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 17.6, "high": 17.6, "low": 17.6, "close": 17.6, "volume": 0.55, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 17.62, "high": 17.64, "low": 17.48, "close": 17.48, "volume": 26.89, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 17.45, "high": 17.58, "low": 17.4, "close": 17.45, "volume": 46.24, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 17.48, "high": 17.55, "low": 17.25, "close": 17.35, "volume": 112.12, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 17.38, "high": 17.47, "low": 17.31, "close": 17.32, "volume": 238.58, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 17.28, "high": 17.38, "low": 17.28, "close": 17.38, "volume": 53.58, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 17.41, "high": 17.47, "low": 17.33, "close": 17.43, "volume": 113.61, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 17.46, "high": 17.51, "low": 17.4, "close": 17.5, "volume": 51.23, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 17.43, "high": 17.48, "low": 17.42, "close": 17.48, "volume": 2.4, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 17.51, "high": 17.61, "low": 17.51, "close": 17.52, "volume": 10.79, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 17.58, "high": 17.59, "low": 17.57, "close": 17.58, "volume": 79.98, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 17.55, "high": 17.55, "low": 17.51, "close": 17.51, "volume": 13.6, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 17.55, "high": 17.55, "low": 17.55, "close": 17.55, "volume": 30.0, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 17.55, "high": 17.56, "low": 17.48, "close": 17.56, "volume": 3.53, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 17.52, "high": 17.54, "low": 17.45, "close": 17.46, "volume": 158.41, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 17.46, "high": 17.53, "low": 17.46, "close": 17.5, "volume": 83.0, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 17.51, "high": 17.6, "low": 17.51, "close": 17.6, "volume": 69.09, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 17.6, "high": 17.6, "low": 17.59, "close": 17.59, "volume": 3.04, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 17.59, "high": 17.61, "low": 17.57, "close": 17.61, "volume": 9.97, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 17.54, "high": 17.54, "low": 17.54, "close": 17.54, "volume": 28.5, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 17.62, "high": 17.65, "low": 17.5, "close": 17.53, "volume": 224.59, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 17.53, "high": 17.55, "low": 17.53, "close": 17.55, "volume": 2.86, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 17.52, "high": 17.53, "low": 17.5, "close": 17.53, "volume": 60.87, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 17.53, "high": 17.53, "low": 17.53, "close": 17.53, "volume": 0.0, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 17.58, "high": 17.58, "low": 17.53, "close": 17.55, "volume": 16.07, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 17.49, "high": 17.53, "low": 17.48, "close": 17.53, "volume": 9.75, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 17.5, "high": 17.54, "low": 17.5, "close": 17.54, "volume": 1753.66, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 17.54, "high": 17.68, "low": 17.54, "close": 17.67, "volume": 860.38, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 17.67, "high": 17.72, "low": 17.67, "close": 17.72, "volume": 65.79, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 17.68, "high": 17.68, "low": 17.58, "close": 17.58, "volume": 31.7, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 17.6, "high": 17.63, "low": 17.57, "close": 17.63, "volume": 40.03, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 17.66, "high": 17.66, "low": 17.32, "close": 17.5, "volume": 983.73, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 17.51, "high": 17.54, "low": 17.51, "close": 17.52, "volume": 219.32, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 17.52, "high": 17.58, "low": 17.52, "close": 17.56, "volume": 66.32, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 17.55, "high": 17.55, "low": 17.48, "close": 17.49, "volume": 128.12, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 17.47, "high": 17.48, "low": 17.43, "close": 17.48, "volume": 15.26, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 17.48, "high": 17.48, "low": 17.42, "close": 17.43, "volume": 30.31, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 17.41, "high": 17.48, "low": 17.37, "close": 17.48, "volume": 9.66, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 17.43, "high": 17.45, "low": 17.33, "close": 17.34, "volume": 373.59, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 17.32, "high": 17.38, "low": 17.28, "close": 17.28, "volume": 101.42, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 17.27, "high": 17.32, "low": 17.27, "close": 17.31, "volume": 52.64, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 17.28, "high": 17.32, "low": 17.27, "close": 17.31, "volume": 195.76, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 17.31, "high": 17.33, "low": 17.31, "close": 17.33, "volume": 38.38, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 17.37, "high": 17.41, "low": 17.36, "close": 17.41, "volume": 22.66, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 17.37, "high": 17.43, "low": 17.37, "close": 17.43, "volume": 12.08, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 17.41, "high": 17.41, "low": 17.39, "close": 17.39, "volume": 36.81, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 17.38, "high": 17.44, "low": 17.38, "close": 17.38, "volume": 1.83, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 17.42, "high": 17.46, "low": 17.42, "close": 17.46, "volume": 5.35, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 17.47, "high": 17.49, "low": 17.43, "close": 17.43, "volume": 12.45, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 17.38, "high": 17.38, "low": 17.37, "close": 17.37, "volume": 0.66, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 17.35, "high": 17.35, "low": 17.34, "close": 17.34, "volume": 3.5, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 17.37, "high": 17.4, "low": 17.35, "close": 17.39, "volume": 215.83, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 17.39, "high": 17.48, "low": 17.36, "close": 17.48, "volume": 18.21, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 17.51, "high": 17.83, "low": 17.51, "close": 17.64, "volume": 785.1, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 17.68, "high": 17.75, "low": 17.64, "close": 17.64, "volume": 9.74, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 17.63, "high": 17.68, "low": 17.62, "close": 17.62, "volume": 32.23, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 17.61, "high": 17.62, "low": 17.54, "close": 17.57, "volume": 14.41, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 17.58, "high": 17.58, "low": 17.26, "close": 17.34, "volume": 1004.96, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 17.28, "high": 17.28, "low": 17.08, "close": 17.21, "volume": 88.09, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 17.23, "high": 17.24, "low": 17.23, "close": 17.24, "volume": 0.68, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 17.24, "high": 17.24, "low": 17.24, "close": 17.24, "volume": 0.0, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 17.25, "high": 17.28, "low": 17.08, "close": 17.08, "volume": 28.07, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 17.08, "high": 17.21, "low": 17.08, "close": 17.21, "volume": 26.16, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 17.19, "high": 17.2, "low": 16.72, "close": 16.83, "volume": 350.73, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 16.85, "high": 16.97, "low": 16.85, "close": 16.94, "volume": 13.26, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 16.92, "high": 16.92, "low": 16.92, "close": 16.92, "volume": 21.85, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 16.92, "high": 16.98, "low": 16.92, "close": 16.98, "volume": 19.32, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 16.99, "high": 17.01, "low": 16.88, "close": 17.0, "volume": 1763.11, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 17.01, "high": 17.08, "low": 17.01, "close": 17.08, "volume": 16.58, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 17.09, "high": 17.11, "low": 17.09, "close": 17.09, "volume": 12.7, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 17.09, "high": 17.09, "low": 17.09, "close": 17.09, "volume": 0.0, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 17.1, "high": 17.13, "low": 17.08, "close": 17.08, "volume": 39.3, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 17.06, "high": 17.06, "low": 17.05, "close": 17.06, "volume": 2.23, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 17.03, "high": 17.03, "low": 17.0, "close": 17.0, "volume": 208.42, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 16.99, "high": 17.06, "low": 16.97, "close": 17.06, "volume": 9.96, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 17.01, "high": 17.01, "low": 16.93, "close": 16.93, "volume": 35.72, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 16.91, "high": 17.02, "low": 16.82, "close": 16.98, "volume": 548.84, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 16.93, "high": 16.93, "low": 16.82, "close": 16.85, "volume": 418.31, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 16.83, "high": 16.91, "low": 16.71, "close": 16.91, "volume": 168.92, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 16.92, "high": 16.93, "low": 16.88, "close": 16.91, "volume": 64.75, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 16.88, "high": 16.88, "low": 16.83, "close": 16.85, "volume": 25.35, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 16.84, "high": 16.84, "low": 16.63, "close": 16.63, "volume": 37.63, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 16.63, "high": 16.68, "low": 16.52, "close": 16.52, "volume": 116.05, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 16.58, "high": 16.66, "low": 16.58, "close": 16.63, "volume": 36.62, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 16.61, "high": 16.68, "low": 16.6, "close": 16.6, "volume": 11.35, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 16.66, "high": 16.66, "low": 16.66, "close": 16.66, "volume": 0.59, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 16.58, "high": 16.63, "low": 16.55, "close": 16.6, "volume": 4.1, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 16.58, "high": 16.58, "low": 16.5, "close": 16.5, "volume": 33.47, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 16.52, "high": 16.61, "low": 16.52, "close": 16.61, "volume": 19.89, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 16.53, "high": 16.62, "low": 16.52, "close": 16.62, "volume": 1.49, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 16.59, "high": 16.59, "low": 16.59, "close": 16.59, "volume": 1.5, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 16.53, "high": 16.57, "low": 16.52, "close": 16.57, "volume": 134.01, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 16.57, "high": 16.58, "low": 16.57, "close": 16.58, "volume": 2.06, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 16.62, "high": 16.69, "low": 16.62, "close": 16.68, "volume": 25.67, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 16.69, "high": 16.73, "low": 16.68, "close": 16.68, "volume": 22.78, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 16.63, "high": 16.63, "low": 16.58, "close": 16.61, "volume": 4.4, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 16.6, "high": 16.65, "low": 16.6, "close": 16.65, "volume": 50.09, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 16.65, "high": 16.66, "low": 16.65, "close": 16.66, "volume": 0.85, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 16.65, "high": 16.72, "low": 16.65, "close": 16.69, "volume": 34.81, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 16.63, "high": 16.63, "low": 16.56, "close": 16.59, "volume": 10.52, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 16.56, "high": 16.85, "low": 16.52, "close": 16.77, "volume": 190.66, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 16.72, "high": 16.91, "low": 16.68, "close": 16.84, "volume": 24.7, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 16.81, "high": 16.82, "low": 16.79, "close": 16.81, "volume": 163.11, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 16.78, "high": 16.88, "low": 16.78, "close": 16.83, "volume": 18.88, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 16.83, "high": 16.94, "low": 16.83, "close": 16.92, "volume": 232.29, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 16.91, "high": 16.93, "low": 16.88, "close": 16.93, "volume": 768.02, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 16.88, "high": 16.89, "low": 16.88, "close": 16.89, "volume": 2.92, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 16.86, "high": 16.91, "low": 16.84, "close": 16.84, "volume": 95.46, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 16.88, "high": 16.88, "low": 16.85, "close": 16.85, "volume": 12.44, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 16.83, "high": 16.85, "low": 16.83, "close": 16.85, "volume": 8.2, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 16.82, "high": 16.82, "low": 16.71, "close": 16.71, "volume": 102.26, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 16.72, "high": 16.75, "low": 16.72, "close": 16.73, "volume": 45.17, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 16.69, "high": 16.73, "low": 16.62, "close": 16.71, "volume": 294.97, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 16.68, "high": 16.73, "low": 16.68, "close": 16.73, "volume": 2.61, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 16.69, "high": 16.72, "low": 16.69, "close": 16.72, "volume": 7.46, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 16.7, "high": 16.7, "low": 16.69, "close": 16.7, "volume": 15.63, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 16.68, "high": 16.78, "low": 16.68, "close": 16.73, "volume": 7.92, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 16.73, "high": 16.75, "low": 16.68, "close": 16.7, "volume": 2.97, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 16.67, "high": 16.73, "low": 16.67, "close": 16.73, "volume": 960.92, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 16.73, "high": 16.73, "low": 16.73, "close": 16.73, "volume": 0.0, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 16.75, "high": 16.75, "low": 16.75, "close": 16.75, "volume": 9.89, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 16.75, "high": 16.75, "low": 16.57, "close": 16.57, "volume": 288.71, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 16.61, "high": 16.61, "low": 16.43, "close": 16.44, "volume": 134.59, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 16.42, "high": 16.56, "low": 16.37, "close": 16.56, "volume": 895.91, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 16.48, "high": 16.53, "low": 16.47, "close": 16.53, "volume": 105.59, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 16.48, "high": 16.58, "low": 16.48, "close": 16.56, "volume": 165.74, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 16.57, "high": 16.63, "low": 16.53, "close": 16.63, "volume": 41.93, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 16.64, "high": 16.83, "low": 16.58, "close": 16.7, "volume": 86.93, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 16.73, "high": 17.18, "low": 16.71, "close": 17.12, "volume": 1916.22, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 17.14, "high": 17.34, "low": 16.95, "close": 16.97, "volume": 132.45, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 16.98, "high": 17.14, "low": 16.97, "close": 17.12, "volume": 47.4, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 17.13, "high": 17.26, "low": 17.12, "close": 17.19, "volume": 116.11, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 17.23, "high": 17.31, "low": 17.21, "close": 17.3, "volume": 924.72, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 17.28, "high": 17.28, "low": 17.18, "close": 17.2, "volume": 41.57, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 17.23, "high": 17.23, "low": 17.13, "close": 17.18, "volume": 92.06, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 17.21, "high": 17.21, "low": 17.15, "close": 17.18, "volume": 25.09, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 17.23, "high": 17.26, "low": 17.17, "close": 17.17, "volume": 23.56, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 17.16, "high": 17.18, "low": 17.16, "close": 17.18, "volume": 9.88, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 17.15, "high": 17.15, "low": 17.11, "close": 17.11, "volume": 1.21, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 17.1, "high": 17.14, "low": 17.08, "close": 17.13, "volume": 7.24, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 17.15, "high": 17.15, "low": 17.06, "close": 17.06, "volume": 20.72, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 17.06, "high": 17.06, "low": 17.06, "close": 17.06, "volume": 0.0, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 17.06, "high": 17.06, "low": 17.02, "close": 17.02, "volume": 4.93, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 17.08, "high": 17.08, "low": 17.08, "close": 17.08, "volume": 25.86, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 17.05, "high": 17.13, "low": 17.05, "close": 17.13, "volume": 88.4, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 17.08, "high": 17.08, "low": 17.08, "close": 17.08, "volume": 0.59, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 17.03, "high": 17.03, "low": 16.97, "close": 16.98, "volume": 12.17, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 16.95, "high": 16.95, "low": 16.82, "close": 16.85, "volume": 64.26, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 16.87, "high": 16.88, "low": 16.8, "close": 16.88, "volume": 18.34, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 16.87, "high": 17.09, "low": 16.83, "close": 16.93, "volume": 350.66, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 16.88, "high": 16.98, "low": 16.87, "close": 16.95, "volume": 7.12, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 16.97, "high": 17.01, "low": 16.91, "close": 16.91, "volume": 204.46, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 16.92, "high": 16.92, "low": 16.86, "close": 16.91, "volume": 11.38, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 16.91, "high": 16.93, "low": 16.85, "close": 16.9, "volume": 2309.49, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 16.96, "high": 16.99, "low": 16.92, "close": 16.92, "volume": 17.42, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 16.88, "high": 16.89, "low": 16.85, "close": 16.87, "volume": 20.57, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 16.83, "high": 16.87, "low": 16.83, "close": 16.86, "volume": 345.43, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 16.88, "high": 16.93, "low": 16.88, "close": 16.88, "volume": 552.79, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 16.93, "high": 16.99, "low": 16.93, "close": 16.99, "volume": 25.6, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 16.93, "high": 17.13, "low": 16.9, "close": 17.12, "volume": 243.27, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 17.13, "high": 17.18, "low": 17.03, "close": 17.08, "volume": 5.82, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 17.03, "high": 17.03, "low": 17.02, "close": 17.02, "volume": 0.67, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 17.01, "high": 17.06, "low": 17.01, "close": 17.06, "volume": 4.27, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 16.98, "high": 16.98, "low": 16.95, "close": 16.96, "volume": 114.46, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 17.03, "high": 17.08, "low": 17.03, "close": 17.03, "volume": 52.1, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 17.08, "high": 17.09, "low": 17.03, "close": 17.03, "volume": 3.8, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 16.98, "high": 16.98, "low": 16.97, "close": 16.97, "volume": 3.22, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 16.99, "high": 17.03, "low": 16.99, "close": 17.03, "volume": 2.38, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 17.05, "high": 17.05, "low": 16.99, "close": 17.05, "volume": 140.32, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 17.08, "high": 17.09, "low": 17.03, "close": 17.08, "volume": 35.35, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 17.03, "high": 17.08, "low": 16.77, "close": 16.98, "volume": 158.25, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 16.93, "high": 17.09, "low": 16.93, "close": 17.09, "volume": 42.37, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 17.11, "high": 17.17, "low": 17.04, "close": 17.06, "volume": 109.37, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 17.03, "high": 17.04, "low": 16.97, "close": 17.04, "volume": 230.84, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 17.08, "high": 17.24, "low": 17.07, "close": 17.14, "volume": 175.32, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 17.17, "high": 17.41, "low": 17.1, "close": 17.24, "volume": 3290.53, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 17.23, "high": 17.37, "low": 17.19, "close": 17.19, "volume": 962.52, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 17.28, "high": 17.36, "low": 17.28, "close": 17.36, "volume": 401.84, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 17.38, "high": 17.39, "low": 17.32, "close": 17.36, "volume": 45.23, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 17.33, "high": 17.41, "low": 17.33, "close": 17.4, "volume": 3.14, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 17.38, "high": 17.39, "low": 17.38, "close": 17.39, "volume": 90.12, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 17.36, "high": 17.36, "low": 17.36, "close": 17.36, "volume": 22.95, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 17.33, "high": 17.49, "low": 17.33, "close": 17.41, "volume": 62.12, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 17.42, "high": 17.42, "low": 17.25, "close": 17.25, "volume": 42.93, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 17.27, "high": 17.27, "low": 17.2, "close": 17.23, "volume": 112.54, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 17.26, "high": 17.26, "low": 17.16, "close": 17.16, "volume": 22.47, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 17.23, "high": 17.23, "low": 17.18, "close": 17.18, "volume": 1.18, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 17.19, "high": 17.23, "low": 17.13, "close": 17.14, "volume": 4134.3, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 17.12, "high": 17.18, "low": 17.1, "close": 17.14, "volume": 2097.71, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 17.09, "high": 17.14, "low": 17.0, "close": 17.0, "volume": 105.4, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 17.0, "high": 17.01, "low": 16.85, "close": 16.98, "volume": 338.34, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 17.0, "high": 17.03, "low": 17.0, "close": 17.03, "volume": 111.09, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 16.98, "high": 16.98, "low": 16.93, "close": 16.98, "volume": 178.68, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 16.93, "high": 16.93, "low": 16.93, "close": 16.93, "volume": 0.6, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 16.92, "high": 16.95, "low": 16.86, "close": 16.88, "volume": 131.97, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 16.83, "high": 16.85, "low": 16.76, "close": 16.83, "volume": 180.51, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 16.78, "high": 16.78, "low": 16.51, "close": 16.53, "volume": 503.68, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 16.52, "high": 16.58, "low": 16.44, "close": 16.47, "volume": 118.68, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 16.44, "high": 16.53, "low": 16.44, "close": 16.48, "volume": 18.11, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 16.5, "high": 16.56, "low": 16.5, "close": 16.53, "volume": 36.32, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 16.58, "high": 16.72, "low": 16.58, "close": 16.67, "volume": 21.15, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 16.63, "high": 16.67, "low": 16.63, "close": 16.67, "volume": 29.64, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 16.67, "high": 16.68, "low": 16.63, "close": 16.63, "volume": 1031.93, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 16.6, "high": 16.63, "low": 16.57, "close": 16.63, "volume": 17.64, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 16.63, "high": 16.63, "low": 16.63, "close": 16.63, "volume": 30.17, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 16.6, "high": 16.63, "low": 16.57, "close": 16.58, "volume": 1019.72, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 16.59, "high": 16.63, "low": 16.53, "close": 16.63, "volume": 163.35, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 16.63, "high": 16.68, "low": 16.52, "close": 16.52, "volume": 7.15, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 16.53, "high": 16.57, "low": 16.48, "close": 16.48, "volume": 86.69, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 16.53, "high": 16.53, "low": 16.5, "close": 16.51, "volume": 49.52, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 16.5, "high": 16.53, "low": 16.5, "close": 16.52, "volume": 50.73, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 16.55, "high": 16.58, "low": 16.55, "close": 16.58, "volume": 2.05, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 16.61, "high": 16.63, "low": 16.61, "close": 16.62, "volume": 18.33, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 16.62, "high": 16.68, "low": 16.62, "close": 16.68, "volume": 1.51, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 16.67, "high": 16.69, "low": 16.62, "close": 16.62, "volume": 85.19, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 16.58, "high": 16.58, "low": 16.57, "close": 16.57, "volume": 0.69, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 16.57, "high": 16.57, "low": 16.57, "close": 16.57, "volume": 7.49, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 16.55, "high": 16.56, "low": 16.55, "close": 16.56, "volume": 21.25, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 16.57, "high": 16.62, "low": 16.57, "close": 16.62, "volume": 5.34, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 16.63, "high": 16.63, "low": 16.63, "close": 16.63, "volume": 4.5, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 16.59, "high": 16.72, "low": 16.59, "close": 16.72, "volume": 75.32, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 16.7, "high": 16.7, "low": 16.65, "close": 16.65, "volume": 4.41, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 16.63, "high": 16.63, "low": 16.6, "close": 16.6, "volume": 3.38, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 16.68, "high": 16.68, "low": 16.6, "close": 16.6, "volume": 21.0, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 16.64, "high": 16.64, "low": 16.61, "close": 16.61, "volume": 10.28, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 16.58, "high": 16.6, "low": 16.51, "close": 16.6, "volume": 432.7, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 16.57, "high": 16.63, "low": 16.57, "close": 16.63, "volume": 14.1, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 16.61, "high": 16.61, "low": 16.58, "close": 16.59, "volume": 57.11, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 16.53, "high": 16.6, "low": 16.53, "close": 16.54, "volume": 14.04, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 16.58, "high": 16.6, "low": 16.29, "close": 16.38, "volume": 1540.83, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 16.38, "high": 16.5, "low": 16.31, "close": 16.48, "volume": 135.85, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 16.48, "high": 16.48, "low": 15.61, "close": 15.85, "volume": 2862.62, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 15.83, "high": 15.96, "low": 15.8, "close": 15.96, "volume": 1137.08, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 15.99, "high": 15.99, "low": 15.89, "close": 15.97, "volume": 392.78, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 15.99, "high": 16.0, "low": 15.83, "close": 15.83, "volume": 82.83, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 15.82, "high": 15.91, "low": 15.8, "close": 15.9, "volume": 318.61, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 15.88, "high": 15.88, "low": 15.82, "close": 15.82, "volume": 21.97, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 15.84, "high": 15.84, "low": 15.61, "close": 15.71, "volume": 74.12, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 15.7, "high": 15.75, "low": 15.67, "close": 15.7, "volume": 737.67, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 15.75, "high": 15.85, "low": 15.75, "close": 15.85, "volume": 5.54, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 15.86, "high": 15.92, "low": 15.86, "close": 15.89, "volume": 104.72, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 15.94, "high": 15.94, "low": 15.89, "close": 15.89, "volume": 4.36, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 15.89, "high": 15.9, "low": 15.85, "close": 15.85, "volume": 81.09, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 15.84, "high": 15.94, "low": 15.84, "close": 15.85, "volume": 231.53, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 15.82, "high": 15.89, "low": 15.72, "close": 15.89, "volume": 477.96, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 15.9, "high": 15.9, "low": 15.75, "close": 15.75, "volume": 168.72, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 15.72, "high": 15.72, "low": 15.62, "close": 15.62, "volume": 27.49, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 15.61, "high": 15.64, "low": 15.25, "close": 15.25, "volume": 1023.91, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 15.25, "high": 15.39, "low": 14.91, "close": 15.22, "volume": 3436.47, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 15.24, "high": 15.33, "low": 15.22, "close": 15.23, "volume": 159.18, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 15.27, "high": 15.34, "low": 15.25, "close": 15.33, "volume": 139.83, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 15.29, "high": 15.39, "low": 15.24, "close": 15.32, "volume": 771.23, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 15.32, "high": 15.38, "low": 15.3, "close": 15.37, "volume": 675.81, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 15.39, "high": 15.41, "low": 15.39, "close": 15.4, "volume": 6.57, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 15.4, "high": 15.41, "low": 15.37, "close": 15.37, "volume": 112.24, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 15.45, "high": 15.52, "low": 15.43, "close": 15.51, "volume": 738.78, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 15.42, "high": 15.44, "low": 15.37, "close": 15.44, "volume": 164.59, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 15.4, "high": 15.4, "low": 15.4, "close": 15.4, "volume": 0.13, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 15.46, "high": 15.57, "low": 15.46, "close": 15.52, "volume": 141.38, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 15.52, "high": 15.52, "low": 15.52, "close": 15.52, "volume": 0.0, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 15.46, "high": 15.46, "low": 15.38, "close": 15.38, "volume": 128.3, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 15.37, "high": 15.48, "low": 15.35, "close": 15.48, "volume": 6.32, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 15.5, "high": 15.5, "low": 15.4, "close": 15.4, "volume": 29.0, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 15.39, "high": 15.39, "low": 15.37, "close": 15.38, "volume": 17.49, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 15.42, "high": 15.42, "low": 15.42, "close": 15.42, "volume": 4.76, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 15.41, "high": 15.41, "low": 15.41, "close": 15.41, "volume": 128.1, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 15.45, "high": 15.48, "low": 15.45, "close": 15.45, "volume": 157.24, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 15.42, "high": 15.42, "low": 15.42, "close": 15.42, "volume": 1.11, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 15.39, "high": 15.44, "low": 15.28, "close": 15.44, "volume": 287.07, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 15.37, "high": 15.37, "low": 15.23, "close": 15.27, "volume": 19.78, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 15.28, "high": 15.34, "low": 15.23, "close": 15.34, "volume": 219.41, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 15.39, "high": 15.4, "low": 15.29, "close": 15.32, "volume": 12.23, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 15.31, "high": 15.32, "low": 15.25, "close": 15.25, "volume": 161.05, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 15.26, "high": 15.28, "low": 15.26, "close": 15.27, "volume": 85.86, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 15.39, "high": 15.39, "low": 15.27, "close": 15.27, "volume": 192.87, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 15.32, "high": 15.32, "low": 15.32, "close": 15.32, "volume": 8.3, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 15.29, "high": 15.29, "low": 15.29, "close": 15.29, "volume": 2.0, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 15.29, "high": 15.34, "low": 15.29, "close": 15.33, "volume": 16.78, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 15.36, "high": 15.36, "low": 15.33, "close": 15.34, "volume": 165.09, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 15.4, "high": 15.44, "low": 15.39, "close": 15.4, "volume": 342.5, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 15.37, "high": 15.39, "low": 15.35, "close": 15.36, "volume": 312.74, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 15.34, "high": 15.34, "low": 15.3, "close": 15.3, "volume": 13.33, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 15.36, "high": 15.36, "low": 15.34, "close": 15.34, "volume": 7.75, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 15.38, "high": 15.38, "low": 15.33, "close": 15.33, "volume": 132.88, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 15.35, "high": 15.35, "low": 15.27, "close": 15.27, "volume": 27.81, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 15.3, "high": 15.3, "low": 15.26, "close": 15.26, "volume": 10.59, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 15.26, "high": 15.26, "low": 15.25, "close": 15.25, "volume": 79.26, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 15.26, "high": 15.26, "low": 15.12, "close": 15.26, "volume": 387.49, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 15.21, "high": 15.21, "low": 15.18, "close": 15.21, "volume": 18.56, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 15.18, "high": 15.24, "low": 15.18, "close": 15.24, "volume": 38.91, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 15.22, "high": 15.66, "low": 15.2, "close": 15.6, "volume": 923.5, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 15.68, "high": 15.73, "low": 15.53, "close": 15.59, "volume": 788.52, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 15.59, "high": 15.59, "low": 15.53, "close": 15.53, "volume": 3.12, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 15.53, "high": 15.6, "low": 15.47, "close": 15.6, "volume": 68.07, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 15.63, "high": 15.63, "low": 15.57, "close": 15.57, "volume": 24.68, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 15.53, "high": 15.53, "low": 14.74, "close": 15.31, "volume": 6122.44, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 15.37, "high": 15.44, "low": 15.37, "close": 15.43, "volume": 15.23, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 15.47, "high": 15.62, "low": 15.47, "close": 15.48, "volume": 848.78, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 15.62, "high": 15.66, "low": 15.57, "close": 15.62, "volume": 37.11, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 15.62, "high": 15.62, "low": 15.46, "close": 15.54, "volume": 73.7, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 15.52, "high": 15.57, "low": 15.45, "close": 15.57, "volume": 1028.91, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 15.58, "high": 15.58, "low": 15.53, "close": 15.53, "volume": 5.23, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 15.51, "high": 15.53, "low": 15.4, "close": 15.46, "volume": 348.73, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 15.43, "high": 15.5, "low": 15.43, "close": 15.5, "volume": 17.11, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 15.39, "high": 15.39, "low": 15.39, "close": 15.39, "volume": 0.13, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 15.37, "high": 15.37, "low": 15.32, "close": 15.36, "volume": 208.81, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 15.35, "high": 15.41, "low": 15.35, "close": 15.41, "volume": 45.35, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 15.4, "high": 15.41, "low": 15.4, "close": 15.41, "volume": 92.52, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 15.35, "high": 15.35, "low": 15.35, "close": 15.35, "volume": 1.6, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 15.39, "high": 15.39, "low": 15.39, "close": 15.39, "volume": 15.69, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 15.29, "high": 15.33, "low": 15.17, "close": 15.23, "volume": 206.63, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 15.28, "high": 15.28, "low": 15.28, "close": 15.28, "volume": 0.16, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 15.29, "high": 15.33, "low": 15.29, "close": 15.33, "volume": 23.38, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 15.35, "high": 15.38, "low": 15.32, "close": 15.32, "volume": 29.44, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 15.39, "high": 15.44, "low": 15.26, "close": 15.26, "volume": 35.94, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 15.29, "high": 15.29, "low": 15.08, "close": 15.08, "volume": 297.38, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 15.07, "high": 15.15, "low": 14.92, "close": 14.98, "volume": 148.81, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 15.04, "high": 15.08, "low": 14.94, "close": 15.08, "volume": 16.88, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 15.11, "high": 15.11, "low": 15.03, "close": 15.11, "volume": 13.98, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 15.01, "high": 15.01, "low": 14.79, "close": 14.92, "volume": 1059.26, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 14.86, "high": 14.98, "low": 14.86, "close": 14.92, "volume": 62.98, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 14.89, "high": 14.92, "low": 14.87, "close": 14.92, "volume": 51.05, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 14.9, "high": 14.98, "low": 14.9, "close": 14.98, "volume": 82.81, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 15.0, "high": 15.0, "low": 15.0, "close": 15.0, "volume": 242.71, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 14.98, "high": 14.98, "low": 14.95, "close": 14.95, "volume": 11.93, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 14.9, "high": 15.0, "low": 14.9, "close": 15.0, "volume": 5.45, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 14.93, "high": 14.93, "low": 14.9, "close": 14.9, "volume": 3.88, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 14.87, "high": 14.87, "low": 14.81, "close": 14.81, "volume": 252.08, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 14.79, "high": 14.87, "low": 14.6, "close": 14.6, "volume": 285.27, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 14.73, "high": 14.77, "low": 14.73, "close": 14.76, "volume": 38.02, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 14.75, "high": 14.85, "low": 14.75, "close": 14.85, "volume": 78.16, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 14.86, "high": 14.86, "low": 14.68, "close": 14.74, "volume": 5.33, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 14.69, "high": 14.83, "low": 14.69, "close": 14.83, "volume": 9.89, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 14.84, "high": 14.93, "low": 14.84, "close": 14.92, "volume": 14.27, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 0.0, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 14.96, "high": 14.98, "low": 14.96, "close": 14.96, "volume": 33.96, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 14.99, "high": 14.99, "low": 14.99, "close": 14.99, "volume": 12.09, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 14.96, "high": 14.96, "low": 14.96, "close": 14.96, "volume": 12.28, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 15.02, "high": 15.02, "low": 15.02, "close": 15.02, "volume": 2.23, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 15.02, "high": 15.02, "low": 14.99, "close": 14.99, "volume": 28.82, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 14.97, "high": 15.06, "low": 14.83, "close": 14.83, "volume": 74.42, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 14.82, "high": 14.83, "low": 14.8, "close": 14.81, "volume": 6.11, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 14.79, "high": 14.9, "low": 14.78, "close": 14.9, "volume": 16.39, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 14.88, "high": 14.9, "low": 14.85, "close": 14.85, "volume": 10.59, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 14.85, "high": 14.85, "low": 14.85, "close": 14.85, "volume": 0.0, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 14.85, "high": 14.92, "low": 14.55, "close": 14.92, "volume": 508.89, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 14.96, "high": 15.01, "low": 14.96, "close": 15.01, "volume": 10.71, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 15.0, "high": 15.16, "low": 15.0, "close": 15.13, "volume": 413.87, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 15.18, "high": 15.19, "low": 15.12, "close": 15.15, "volume": 25.49, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 15.16, "high": 15.16, "low": 15.14, "close": 15.14, "volume": 6.75, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 15.16, "high": 15.16, "low": 15.16, "close": 15.16, "volume": 2.24, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 15.16, "high": 15.16, "low": 15.16, "close": 15.16, "volume": 0.0, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 15.15, "high": 15.15, "low": 15.11, "close": 15.13, "volume": 90.76, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 15.14, "high": 15.14, "low": 15.14, "close": 15.14, "volume": 0.82, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 15.09, "high": 15.09, "low": 15.09, "close": 15.09, "volume": 0.13, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 15.09, "high": 15.09, "low": 15.09, "close": 15.09, "volume": 0.0, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 15.09, "high": 15.09, "low": 15.09, "close": 15.09, "volume": 0.0, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 15.09, "high": 15.09, "low": 15.09, "close": 15.09, "volume": 0.0, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 15.09, "high": 15.09, "low": 15.09, "close": 15.09, "volume": 0.0, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 15.09, "high": 15.09, "low": 15.09, "close": 15.09, "volume": 0.0, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 15.11, "high": 15.11, "low": 15.07, "close": 15.07, "volume": 24.26, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 15.07, "high": 15.07, "low": 15.07, "close": 15.07, "volume": 0.0, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 15.07, "high": 15.07, "low": 15.04, "close": 15.04, "volume": 176.82, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 15.06, "high": 15.06, "low": 15.0, "close": 15.0, "volume": 22.81, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 14.98, "high": 14.99, "low": 14.95, "close": 14.98, "volume": 9.26, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 14.96, "high": 14.96, "low": 14.94, "close": 14.94, "volume": 142.88, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 14.97, "high": 14.97, "low": 14.95, "close": 14.95, "volume": 40.17, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 14.96, "high": 14.96, "low": 14.96, "close": 14.96, "volume": 0.13, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 14.94, "high": 14.98, "low": 14.92, "close": 14.92, "volume": 25.13, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 0.64, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 14.96, "high": 14.96, "low": 14.95, "close": 14.95, "volume": 26.27, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 0.0, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 0.0, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 14.93, "high": 14.94, "low": 14.93, "close": 14.94, "volume": 37.22, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 14.94, "high": 14.94, "low": 14.84, "close": 14.84, "volume": 23.83, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 14.83, "high": 14.83, "low": 14.83, "close": 14.83, "volume": 0.42, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 14.89, "high": 14.89, "low": 14.89, "close": 14.89, "volume": 0.58, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 14.93, "high": 14.96, "low": 14.93, "close": 14.93, "volume": 3.45, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 14.92, "high": 14.94, "low": 14.92, "close": 14.94, "volume": 15.26, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 14.97, "high": 14.98, "low": 14.97, "close": 14.98, "volume": 11.28, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 15.0, "high": 15.0, "low": 14.98, "close": 14.98, "volume": 32.04, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 14.98, "high": 14.98, "low": 14.98, "close": 14.98, "volume": 54.75, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 14.96, "high": 14.96, "low": 14.96, "close": 14.96, "volume": 7.48, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 14.96, "high": 14.96, "low": 14.96, "close": 14.96, "volume": 0.0, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 13.61, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 0.0, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 14.95, "high": 15.02, "low": 14.94, "close": 15.02, "volume": 29.36, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 15.01, "high": 15.03, "low": 15.01, "close": 15.03, "volume": 39.2, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 15.03, "high": 15.03, "low": 15.0, "close": 15.0, "volume": 27.32, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 15.06, "high": 15.15, "low": 15.06, "close": 15.1, "volume": 29.55, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 15.13, "high": 15.13, "low": 15.13, "close": 15.13, "volume": 6.61, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 15.0, "high": 15.01, "low": 14.98, "close": 14.98, "volume": 53.08, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 14.97, "high": 14.98, "low": 14.9, "close": 14.95, "volume": 10.75, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 14.96, "high": 14.96, "low": 14.86, "close": 14.88, "volume": 44.35, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 21.88, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 14.97, "high": 14.98, "low": 14.97, "close": 14.98, "volume": 6.65, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 15.01, "high": 15.02, "low": 15.01, "close": 15.02, "volume": 81.26, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 15.02, "high": 15.02, "low": 15.02, "close": 15.02, "volume": 0.0, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 14.95, "high": 14.95, "low": 14.83, "close": 14.83, "volume": 76.08, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 14.88, "high": 15.18, "low": 14.88, "close": 15.12, "volume": 112.28, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 15.11, "high": 15.11, "low": 15.11, "close": 15.11, "volume": 17.79, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 15.12, "high": 15.14, "low": 15.11, "close": 15.11, "volume": 47.38, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 15.12, "high": 15.16, "low": 15.11, "close": 15.16, "volume": 12.31, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 15.15, "high": 15.15, "low": 15.14, "close": 15.14, "volume": 46.85, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 15.16, "high": 15.26, "low": 15.16, "close": 15.26, "volume": 21.18, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 15.27, "high": 15.27, "low": 15.27, "close": 15.27, "volume": 13.87, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 15.29, "high": 15.33, "low": 15.29, "close": 15.33, "volume": 9.7, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 15.34, "high": 15.34, "low": 15.32, "close": 15.32, "volume": 7.66, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 15.32, "high": 15.32, "low": 15.32, "close": 15.32, "volume": 1.47, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 15.28, "high": 15.28, "low": 15.28, "close": 15.28, "volume": 0.13, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 15.25, "high": 15.25, "low": 15.24, "close": 15.24, "volume": 25.92, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 15.24, "high": 15.24, "low": 15.22, "close": 15.22, "volume": 11.87, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 15.23, "high": 15.3, "low": 15.15, "close": 15.28, "volume": 623.33, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 15.31, "high": 15.33, "low": 15.31, "close": 15.32, "volume": 65.43, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 15.34, "high": 15.34, "low": 15.24, "close": 15.24, "volume": 35.59, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 15.24, "high": 15.31, "low": 15.22, "close": 15.22, "volume": 149.01, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 15.25, "high": 15.25, "low": 15.24, "close": 15.25, "volume": 284.99, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 15.2, "high": 15.23, "low": 15.15, "close": 15.19, "volume": 104.96, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 15.19, "high": 15.19, "low": 15.19, "close": 15.19, "volume": 0.0, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 15.16, "high": 15.18, "low": 15.16, "close": 15.18, "volume": 9.39, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 15.18, "high": 15.18, "low": 15.18, "close": 15.18, "volume": 0.0, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 15.2, "high": 15.2, "low": 15.07, "close": 15.07, "volume": 16.38, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 15.09, "high": 15.11, "low": 14.98, "close": 14.99, "volume": 391.66, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 15.03, "high": 15.03, "low": 14.84, "close": 14.9, "volume": 93.15, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 14.91, "high": 14.97, "low": 14.9, "close": 14.97, "volume": 48.61, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 14.93, "high": 14.93, "low": 14.92, "close": 14.92, "volume": 101.4, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 14.94, "high": 14.95, "low": 14.94, "close": 14.94, "volume": 24.87, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 14.98, "high": 14.98, "low": 14.98, "close": 14.98, "volume": 6.47, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 14.98, "high": 14.98, "low": 14.98, "close": 14.98, "volume": 0.0, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 15.0, "high": 15.02, "low": 15.0, "close": 15.02, "volume": 18.72, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 15.02, "high": 15.02, "low": 15.02, "close": 15.02, "volume": 0.0, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 15.02, "high": 15.02, "low": 15.02, "close": 15.02, "volume": 0.0, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 15.02, "high": 15.02, "low": 14.91, "close": 14.91, "volume": 153.92, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 14.91, "high": 14.91, "low": 14.91, "close": 14.91, "volume": 0.0, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 14.94, "high": 14.95, "low": 14.86, "close": 14.92, "volume": 164.59, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 14.95, "high": 14.98, "low": 14.93, "close": 14.98, "volume": 21.32, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 14.87, "high": 14.9, "low": 14.87, "close": 14.9, "volume": 5.11, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 14.89, "high": 14.89, "low": 14.89, "close": 14.89, "volume": 20.64, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 14.88, "high": 14.91, "low": 14.88, "close": 14.91, "volume": 432.93, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 14.86, "high": 14.86, "low": 14.83, "close": 14.83, "volume": 2.32, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 14.84, "high": 14.84, "low": 14.83, "close": 14.84, "volume": 15.13, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 14.87, "high": 14.87, "low": 14.78, "close": 14.78, "volume": 59.73, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 14.74, "high": 14.82, "low": 14.74, "close": 14.82, "volume": 12.76, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 14.8, "high": 14.92, "low": 14.79, "close": 14.92, "volume": 34.27, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 14.89, "high": 14.89, "low": 14.88, "close": 14.88, "volume": 22.54, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 14.86, "high": 14.89, "low": 14.86, "close": 14.89, "volume": 42.98, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 14.9, "high": 14.92, "low": 14.86, "close": 14.92, "volume": 36.3, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 14.96, "high": 15.04, "low": 14.96, "close": 15.02, "volume": 49.85, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 15.05, "high": 15.05, "low": 14.98, "close": 14.98, "volume": 75.41, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 14.97, "high": 15.0, "low": 14.97, "close": 14.98, "volume": 18.32, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 14.98, "high": 14.98, "low": 14.98, "close": 14.98, "volume": 9.35, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 14.98, "high": 14.98, "low": 14.98, "close": 14.98, "volume": 0.0, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 14.92, "high": 14.94, "low": 14.91, "close": 14.94, "volume": 671.93, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 14.94, "high": 14.94, "low": 14.83, "close": 14.83, "volume": 4.58, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 14.81, "high": 14.84, "low": 14.78, "close": 14.83, "volume": 147.41, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 14.83, "high": 14.83, "low": 14.83, "close": 14.83, "volume": 0.0, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 6.73, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 14.77, "high": 14.77, "low": 14.74, "close": 14.74, "volume": 43.64, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 14.82, "high": 14.82, "low": 14.81, "close": 14.81, "volume": 4.27, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 14.77, "high": 14.81, "low": 14.77, "close": 14.8, "volume": 17.18, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 14.73, "high": 14.76, "low": 14.65, "close": 14.75, "volume": 92.42, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 14.7, "high": 14.72, "low": 14.68, "close": 14.72, "volume": 96.95, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 14.7, "high": 14.79, "low": 14.7, "close": 14.79, "volume": 39.8, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 14.79, "high": 14.93, "low": 14.79, "close": 14.93, "volume": 64.45, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 14.94, "high": 15.02, "low": 14.94, "close": 15.02, "volume": 291.09, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 15.0, "high": 15.28, "low": 15.0, "close": 15.25, "volume": 80.59, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 15.25, "high": 15.3, "low": 15.25, "close": 15.3, "volume": 49.65, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 15.25, "high": 15.25, "low": 15.18, "close": 15.2, "volume": 68.22, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 15.2, "high": 15.21, "low": 15.17, "close": 15.17, "volume": 2.43, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 15.19, "high": 15.19, "low": 15.14, "close": 15.14, "volume": 8.88, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 15.14, "high": 15.14, "low": 15.12, "close": 15.12, "volume": 6.29, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 15.14, "high": 15.14, "low": 15.06, "close": 15.08, "volume": 48.98, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 15.07, "high": 15.08, "low": 15.07, "close": 15.08, "volume": 0.43, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 15.15, "high": 15.16, "low": 15.12, "close": 15.12, "volume": 190.57, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 15.14, "high": 15.14, "low": 15.14, "close": 15.14, "volume": 6.68, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 15.13, "high": 15.13, "low": 15.07, "close": 15.07, "volume": 50.42, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 15.06, "high": 15.06, "low": 14.98, "close": 14.98, "volume": 15.29, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 15.02, "high": 15.02, "low": 15.02, "close": 15.02, "volume": 0.17, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 15.03, "high": 15.03, "low": 15.02, "close": 15.02, "volume": 31.11, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 15.02, "high": 15.02, "low": 15.02, "close": 15.02, "volume": 0.0, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 15.07, "high": 15.08, "low": 15.03, "close": 15.03, "volume": 147.07, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 15.03, "high": 15.03, "low": 15.03, "close": 15.03, "volume": 0.64, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 14.96, "high": 14.96, "low": 14.93, "close": 14.93, "volume": 7.79, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 14.92, "high": 14.92, "low": 14.89, "close": 14.89, "volume": 6.46, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 14.88, "high": 14.88, "low": 14.84, "close": 14.85, "volume": 24.42, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 14.9, "high": 14.93, "low": 14.81, "close": 14.84, "volume": 694.33, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 14.84, "high": 14.87, "low": 14.83, "close": 14.83, "volume": 90.55, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 14.84, "high": 14.85, "low": 14.46, "close": 14.46, "volume": 195.55, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 14.55, "high": 14.55, "low": 14.5, "close": 14.54, "volume": 396.71, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 14.53, "high": 14.62, "low": 14.52, "close": 14.59, "volume": 18.14, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 14.59, "high": 14.59, "low": 14.59, "close": 14.59, "volume": 6.83, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 14.64, "high": 14.81, "low": 14.64, "close": 14.81, "volume": 52.59, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 14.75, "high": 14.75, "low": 14.75, "close": 14.75, "volume": 25.59, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 14.74, "high": 14.74, "low": 14.69, "close": 14.69, "volume": 38.53, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 14.68, "high": 14.68, "low": 14.63, "close": 14.64, "volume": 34.96, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 14.7, "high": 14.7, "low": 14.6, "close": 14.6, "volume": 72.46, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 345.76, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 14.58, "high": 14.61, "low": 14.58, "close": 14.61, "volume": 7.78, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 14.68, "high": 14.68, "low": 14.65, "close": 14.67, "volume": 21.63, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 14.65, "high": 14.67, "low": 14.65, "close": 14.66, "volume": 57.35, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 5.35, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 14.72, "high": 14.72, "low": 14.67, "close": 14.68, "volume": 7.88, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 14.73, "high": 14.74, "low": 14.72, "close": 14.72, "volume": 33.1, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 14.69, "high": 14.69, "low": 14.69, "close": 14.69, "volume": 15.0, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 14.7, "high": 14.7, "low": 14.69, "close": 14.69, "volume": 61.3, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 14.69, "high": 14.69, "low": 14.67, "close": 14.67, "volume": 68.36, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 14.7, "high": 14.72, "low": 14.69, "close": 14.72, "volume": 11.36, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 14.73, "high": 14.74, "low": 14.69, "close": 14.72, "volume": 390.87, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 14.65, "high": 14.65, "low": 14.62, "close": 14.62, "volume": 4.9, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 14.73, "high": 14.83, "low": 14.59, "close": 14.59, "volume": 20.85, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 14.72, "high": 14.73, "low": 14.71, "close": 14.71, "volume": 10.54, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 14.73, "high": 14.78, "low": 14.73, "close": 14.78, "volume": 4.35, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 14.76, "high": 14.76, "low": 14.76, "close": 14.76, "volume": 6.43, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 14.73, "high": 14.73, "low": 14.68, "close": 14.68, "volume": 47.0, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 0.0, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 14.67, "high": 14.69, "low": 14.67, "close": 14.69, "volume": 71.72, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 14.67, "high": 14.68, "low": 14.67, "close": 14.68, "volume": 2.64, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 14.98, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 14.66, "high": 14.66, "low": 14.55, "close": 14.57, "volume": 114.18, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 14.59, "high": 14.61, "low": 14.59, "close": 14.61, "volume": 18.63, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 0.0, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 34.53, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 14.58, "high": 14.59, "low": 14.58, "close": 14.59, "volume": 60.57, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 14.58, "high": 14.58, "low": 14.54, "close": 14.54, "volume": 10.64, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 14.56, "high": 14.58, "low": 14.55, "close": 14.58, "volume": 72.1, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 14.57, "high": 14.58, "low": 14.56, "close": 14.58, "volume": 17.32, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 14.58, "high": 14.58, "low": 14.58, "close": 14.58, "volume": 0.0, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 14.63, "high": 14.63, "low": 14.63, "close": 14.63, "volume": 0.89, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 14.63, "high": 14.63, "low": 14.63, "close": 14.63, "volume": 0.0, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 14.63, "high": 14.63, "low": 14.63, "close": 14.63, "volume": 0.0, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 14.62, "high": 14.62, "low": 14.62, "close": 14.62, "volume": 0.84, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 14.61, "high": 14.61, "low": 14.58, "close": 14.58, "volume": 93.29, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 0.88, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 14.63, "high": 14.63, "low": 14.62, "close": 14.62, "volume": 54.86, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 14.63, "high": 14.63, "low": 14.58, "close": 14.59, "volume": 74.46, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 14.59, "high": 14.67, "low": 14.59, "close": 14.67, "volume": 136.47, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 14.69, "high": 14.69, "low": 14.67, "close": 14.67, "volume": 4.45, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 14.59, "high": 14.61, "low": 14.59, "close": 14.61, "volume": 5.58, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 0.0, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 3.76, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 14.63, "high": 14.64, "low": 14.63, "close": 14.64, "volume": 71.81, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 14.62, "high": 14.62, "low": 14.62, "close": 14.62, "volume": 2.97, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 14.66, "high": 14.66, "low": 14.66, "close": 14.66, "volume": 0.85, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 14.66, "high": 14.66, "low": 14.65, "close": 14.65, "volume": 2.86, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 14.6, "high": 14.6, "low": 14.59, "close": 14.59, "volume": 3.42, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 14.59, "high": 14.59, "low": 14.59, "close": 14.59, "volume": 0.0, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 14.59, "high": 14.59, "low": 14.59, "close": 14.59, "volume": 0.0, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 14.61, "high": 14.63, "low": 14.61, "close": 14.63, "volume": 56.29, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 0.15, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 0.0, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 5.53, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 4.32, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 14.56, "high": 14.56, "low": 14.53, "close": 14.53, "volume": 4.92, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 14.51, "high": 14.51, "low": 14.44, "close": 14.44, "volume": 37.37, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 14.48, "high": 14.5, "low": 14.47, "close": 14.5, "volume": 15.99, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 14.45, "high": 14.45, "low": 14.45, "close": 14.45, "volume": 11.79, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 14.5, "high": 14.5, "low": 14.5, "close": 14.5, "volume": 1.0, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 14.45, "high": 14.45, "low": 14.23, "close": 14.34, "volume": 509.21, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 14.38, "high": 14.38, "low": 14.29, "close": 14.29, "volume": 501.85, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 14.32, "high": 14.32, "low": 14.29, "close": 14.3, "volume": 30.33, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 1.09, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 14.33, "high": 14.35, "low": 14.3, "close": 14.35, "volume": 14.2, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 14.38, "high": 14.38, "low": 14.34, "close": 14.34, "volume": 108.54, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 14.27, "high": 14.32, "low": 14.19, "close": 14.3, "volume": 1548.95, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 14.33, "high": 14.35, "low": 14.33, "close": 14.35, "volume": 3.95, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 0.0, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 14.33, "high": 14.33, "low": 14.1, "close": 14.24, "volume": 60.43, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 14.21, "high": 14.24, "low": 14.19, "close": 14.21, "volume": 95.71, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 14.22, "high": 14.29, "low": 14.22, "close": 14.27, "volume": 67.28, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 14.27, "high": 14.27, "low": 14.27, "close": 14.27, "volume": 0.0, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 14.3, "high": 14.31, "low": 14.3, "close": 14.31, "volume": 43.14, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 14.32, "high": 14.33, "low": 14.32, "close": 14.33, "volume": 5.29, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 14.34, "high": 14.39, "low": 14.34, "close": 14.37, "volume": 7.26, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 14.37, "high": 14.37, "low": 14.34, "close": 14.34, "volume": 32.15, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 0.0, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 14.41, "high": 14.62, "low": 14.41, "close": 14.53, "volume": 579.01, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 14.53, "high": 14.59, "low": 14.53, "close": 14.59, "volume": 107.69, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 14.62, "high": 14.62, "low": 14.57, "close": 14.58, "volume": 46.87, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 14.55, "high": 14.55, "low": 14.47, "close": 14.47, "volume": 15.59, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 14.46, "high": 14.62, "low": 14.44, "close": 14.62, "volume": 11.81, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 14.58, "high": 14.63, "low": 14.55, "close": 14.55, "volume": 18.84, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 14.58, "high": 14.58, "low": 14.58, "close": 14.58, "volume": 0.1, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 14.6, "high": 14.65, "low": 14.57, "close": 14.57, "volume": 217.41, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 14.63, "high": 14.76, "low": 14.62, "close": 14.72, "volume": 360.08, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 14.69, "high": 14.71, "low": 14.68, "close": 14.71, "volume": 139.67, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 14.72, "high": 14.72, "low": 14.72, "close": 14.72, "volume": 6.8, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 14.72, "high": 14.78, "low": 14.72, "close": 14.75, "volume": 41.5, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 14.75, "high": 14.75, "low": 14.75, "close": 14.75, "volume": 0.0, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 14.71, "high": 14.73, "low": 14.69, "close": 14.69, "volume": 8.96, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 14.7, "high": 14.7, "low": 14.68, "close": 14.68, "volume": 16.87, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 14.65, "high": 14.68, "low": 14.62, "close": 14.62, "volume": 159.26, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 14.62, "high": 14.75, "low": 14.62, "close": 14.72, "volume": 253.32, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 14.77, "high": 14.8, "low": 14.77, "close": 14.8, "volume": 164.52, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 14.82, "high": 14.92, "low": 14.82, "close": 14.9, "volume": 48.01, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 14.87, "high": 14.87, "low": 14.86, "close": 14.86, "volume": 2.31, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 14.86, "high": 14.88, "low": 14.82, "close": 14.82, "volume": 53.31, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 14.86, "high": 14.87, "low": 14.79, "close": 14.8, "volume": 7.26, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 14.73, "high": 14.8, "low": 14.73, "close": 14.8, "volume": 25.62, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 14.8, "high": 14.8, "low": 14.78, "close": 14.79, "volume": 31.95, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 14.78, "high": 14.78, "low": 14.78, "close": 14.78, "volume": 0.45, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 14.78, "high": 14.78, "low": 14.78, "close": 14.78, "volume": 0.0, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 14.78, "high": 14.78, "low": 14.78, "close": 14.78, "volume": 0.0, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 14.74, "high": 14.79, "low": 14.74, "close": 14.76, "volume": 1155.79, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 14.74, "high": 14.75, "low": 14.69, "close": 14.7, "volume": 101.37, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 14.73, "high": 14.73, "low": 14.73, "close": 14.73, "volume": 22.01, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 14.72, "high": 14.76, "low": 14.72, "close": 14.76, "volume": 22.97, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 14.74, "high": 14.76, "low": 14.7, "close": 14.71, "volume": 66.5, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 14.7, "high": 14.72, "low": 14.7, "close": 14.71, "volume": 8.06, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 14.71, "high": 14.71, "low": 14.63, "close": 14.65, "volume": 1261.94, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 14.63, "high": 14.65, "low": 14.62, "close": 14.65, "volume": 3.79, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 14.7, "high": 14.72, "low": 14.69, "close": 14.72, "volume": 247.31, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 14.66, "high": 14.66, "low": 14.64, "close": 14.66, "volume": 50.76, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 14.68, "high": 14.71, "low": 14.68, "close": 14.71, "volume": 174.81, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 14.71, "high": 14.71, "low": 14.7, "close": 14.71, "volume": 40.26, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 0.08, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 14.65, "high": 14.67, "low": 14.65, "close": 14.67, "volume": 32.66, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 14.63, "high": 14.65, "low": 14.62, "close": 14.65, "volume": 74.99, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 14.6, "high": 14.6, "low": 14.35, "close": 14.35, "volume": 346.71, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 0.0, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 14.44, "high": 14.44, "low": 14.44, "close": 14.44, "volume": 34.08, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 14.33, "high": 14.33, "low": 14.31, "close": 14.31, "volume": 5.06, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 1.0, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 6.97, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 14.41, "high": 14.41, "low": 14.41, "close": 14.41, "volume": 3.11, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 73.83, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 14.31, "high": 14.34, "low": 14.3, "close": 14.34, "volume": 5.69, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 4.39, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 14.35, "high": 14.35, "low": 14.13, "close": 14.13, "volume": 221.14, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 14.12, "high": 14.12, "low": 14.08, "close": 14.09, "volume": 26.71, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 14.06, "high": 14.11, "low": 14.02, "close": 14.1, "volume": 140.75, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 14.1, "high": 14.1, "low": 14.03, "close": 14.06, "volume": 189.42, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 0.44, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 0.0, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 14.13, "high": 14.15, "low": 14.13, "close": 14.15, "volume": 32.18, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 14.12, "high": 14.19, "low": 14.12, "close": 14.16, "volume": 29.72, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 0.0, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 14.11, "high": 14.12, "low": 14.11, "close": 14.12, "volume": 1.63, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 14.14, "high": 14.18, "low": 14.14, "close": 14.18, "volume": 48.64, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 14.08, "high": 14.09, "low": 14.05, "close": 14.05, "volume": 8.04, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 14.04, "high": 14.05, "low": 13.73, "close": 13.96, "volume": 760.32, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 13.95, "high": 13.97, "low": 13.95, "close": 13.96, "volume": 44.37, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 14.02, "high": 14.13, "low": 14.0, "close": 14.13, "volume": 18.63, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 14.12, "high": 14.13, "low": 14.1, "close": 14.1, "volume": 4.09, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 14.14, "high": 14.15, "low": 14.14, "close": 14.15, "volume": 2.77, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 14.16, "high": 14.19, "low": 14.16, "close": 14.19, "volume": 19.72, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 14.15, "high": 14.15, "low": 14.15, "close": 14.15, "volume": 0.38, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 14.15, "high": 14.15, "low": 14.15, "close": 14.15, "volume": 22.31, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 14.15, "high": 14.15, "low": 14.15, "close": 14.15, "volume": 0.0, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 14.18, "high": 14.18, "low": 14.18, "close": 14.18, "volume": 9.64, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 14.18, "high": 14.18, "low": 14.12, "close": 14.12, "volume": 48.4, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 14.22, "high": 14.23, "low": 14.21, "close": 14.21, "volume": 8.34, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 14.21, "high": 14.21, "low": 14.21, "close": 14.21, "volume": 7.5, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 14.22, "high": 14.22, "low": 14.05, "close": 14.11, "volume": 884.54, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 14.15, "high": 14.15, "low": 14.0, "close": 14.06, "volume": 195.92, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 14.07, "high": 14.07, "low": 14.07, "close": 14.07, "volume": 79.98, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 14.05, "high": 14.1, "low": 14.05, "close": 14.09, "volume": 14.21, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 14.09, "high": 14.09, "low": 14.07, "close": 14.07, "volume": 6.33, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 14.14, "high": 14.23, "low": 14.14, "close": 14.17, "volume": 46.28, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 14.13, "high": 14.13, "low": 14.09, "close": 14.09, "volume": 15.01, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 14.08, "high": 14.08, "low": 14.06, "close": 14.08, "volume": 6.03, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 2.84, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 14.06, "high": 14.1, "low": 14.06, "close": 14.1, "volume": 50.11, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 14.06, "high": 14.06, "low": 14.06, "close": 14.06, "volume": 0.37, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 14.04, "high": 14.04, "low": 14.01, "close": 14.01, "volume": 55.61, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 14.01, "high": 14.01, "low": 14.01, "close": 14.01, "volume": 0.0, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 14.07, "high": 14.11, "low": 14.07, "close": 14.1, "volume": 84.09, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 14.07, "high": 14.07, "low": 14.07, "close": 14.07, "volume": 64.5, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 14.0, "high": 14.0, "low": 13.97, "close": 13.97, "volume": 32.71, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 13.97, "high": 13.97, "low": 13.97, "close": 13.97, "volume": 0.11, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 13.97, "high": 13.97, "low": 13.97, "close": 13.97, "volume": 0.0, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 14.1, "high": 14.12, "low": 14.1, "close": 14.12, "volume": 3.29, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 14.11, "high": 14.11, "low": 14.1, "close": 14.1, "volume": 49.94, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 14.12, "high": 14.12, "low": 14.12, "close": 14.12, "volume": 1.92, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 14.09, "high": 14.14, "low": 14.09, "close": 14.14, "volume": 52.97, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 14.12, "high": 14.18, "low": 14.11, "close": 14.11, "volume": 28.93, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 14.11, "high": 14.11, "low": 14.11, "close": 14.11, "volume": 0.0, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 14.2, "high": 14.25, "low": 14.2, "close": 14.23, "volume": 12.78, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 14.28, "high": 14.28, "low": 14.26, "close": 14.26, "volume": 218.65, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 14.27, "high": 14.27, "low": 14.22, "close": 14.22, "volume": 50.36, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 14.21, "high": 14.22, "low": 14.13, "close": 14.13, "volume": 25.18, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 14.15, "high": 14.28, "low": 14.15, "close": 14.24, "volume": 146.75, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 14.31, "high": 14.35, "low": 14.3, "close": 14.35, "volume": 348.59, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 14.36, "high": 14.37, "low": 14.32, "close": 14.37, "volume": 89.16, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 31.73, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 14.34, "high": 14.36, "low": 14.34, "close": 14.36, "volume": 2.54, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 14.33, "high": 14.35, "low": 14.33, "close": 14.33, "volume": 133.48, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 14.36, "high": 14.36, "low": 14.36, "close": 14.36, "volume": 1.71, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 14.36, "high": 14.43, "low": 14.36, "close": 14.43, "volume": 114.26, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 14.43, "high": 14.46, "low": 14.37, "close": 14.4, "volume": 2015.15, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 14.41, "high": 14.45, "low": 14.41, "close": 14.45, "volume": 6.44, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 14.44, "high": 14.46, "low": 14.44, "close": 14.46, "volume": 6.06, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 0.35, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 0.0, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 0.0, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 14.41, "high": 14.41, "low": 14.38, "close": 14.41, "volume": 11.68, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 14.38, "high": 14.38, "low": 14.33, "close": 14.33, "volume": 31.19, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 14.31, "high": 14.31, "low": 14.28, "close": 14.28, "volume": 7.29, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 14.28, "high": 14.3, "low": 14.26, "close": 14.26, "volume": 27.09, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 14.3, "high": 14.3, "low": 14.3, "close": 14.3, "volume": 14.01, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 702.94, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 14.32, "high": 14.35, "low": 14.32, "close": 14.35, "volume": 137.9, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 0.0, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 14.35, "high": 14.37, "low": 14.32, "close": 14.37, "volume": 939.73, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 14.33, "high": 14.33, "low": 14.33, "close": 14.33, "volume": 3.48, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 14.37, "high": 14.42, "low": 14.35, "close": 14.42, "volume": 27.12, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 14.42, "high": 14.42, "low": 14.42, "close": 14.42, "volume": 0.0, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 14.42, "high": 14.43, "low": 14.41, "close": 14.43, "volume": 109.25, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 14.44, "high": 14.49, "low": 14.44, "close": 14.49, "volume": 95.1, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 14.49, "high": 14.6, "low": 14.48, "close": 14.57, "volume": 89.87, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 14.53, "high": 14.53, "low": 14.51, "close": 14.52, "volume": 65.2, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 14.54, "high": 14.68, "low": 14.53, "close": 14.65, "volume": 22.13, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 14.73, "high": 14.79, "low": 14.72, "close": 14.76, "volume": 1533.11, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 14.75, "high": 14.75, "low": 14.68, "close": 14.68, "volume": 49.96, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 14.72, "high": 14.77, "low": 14.72, "close": 14.77, "volume": 652.16, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 14.78, "high": 14.8, "low": 14.71, "close": 14.71, "volume": 80.06, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 14.7, "high": 14.71, "low": 14.67, "close": 14.67, "volume": 76.35, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 14.72, "high": 14.78, "low": 14.72, "close": 14.78, "volume": 6.13, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 14.71, "high": 14.72, "low": 14.71, "close": 14.72, "volume": 12.52, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 14.64, "high": 14.65, "low": 14.25, "close": 14.54, "volume": 669.46, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 14.54, "high": 14.56, "low": 14.5, "close": 14.5, "volume": 88.09, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 14.51, "high": 14.59, "low": 14.51, "close": 14.59, "volume": 364.53, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 14.55, "high": 14.55, "low": 14.46, "close": 14.48, "volume": 228.55, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 14.51, "high": 14.52, "low": 14.46, "close": 14.51, "volume": 113.39, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 14.49, "high": 14.49, "low": 14.48, "close": 14.48, "volume": 10.24, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 14.48, "high": 14.48, "low": 14.43, "close": 14.44, "volume": 20.22, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 14.43, "high": 14.5, "low": 14.43, "close": 14.5, "volume": 49.86, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 14.53, "high": 14.53, "low": 14.48, "close": 14.51, "volume": 140.92, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 14.51, "high": 14.51, "low": 14.51, "close": 14.51, "volume": 0.0, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 14.54, "high": 14.67, "low": 14.54, "close": 14.67, "volume": 25.68, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 14.68, "high": 14.74, "low": 14.61, "close": 14.64, "volume": 24.31, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 14.64, "high": 14.64, "low": 14.64, "close": 14.64, "volume": 0.0, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 14.66, "high": 14.78, "low": 14.66, "close": 14.77, "volume": 1072.7, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 14.78, "high": 15.04, "low": 14.78, "close": 14.99, "volume": 119.02, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 14.97, "high": 14.97, "low": 14.9, "close": 14.9, "volume": 433.74, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 14.88, "high": 14.96, "low": 14.87, "close": 14.92, "volume": 99.32, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 14.89, "high": 14.95, "low": 14.89, "close": 14.89, "volume": 72.57, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 14.85, "high": 14.86, "low": 14.79, "close": 14.8, "volume": 37.31, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 14.82, "high": 14.82, "low": 14.74, "close": 14.74, "volume": 4176.12, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 14.76, "high": 14.76, "low": 14.66, "close": 14.73, "volume": 378.79, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 14.76, "high": 14.78, "low": 14.76, "close": 14.78, "volume": 22.71, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 14.78, "high": 14.78, "low": 14.78, "close": 14.78, "volume": 0.0, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 14.77, "high": 14.78, "low": 14.77, "close": 14.77, "volume": 58.51, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 14.7, "high": 14.71, "low": 14.68, "close": 14.71, "volume": 44.53, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 0.0, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 14.71, "high": 14.71, "low": 14.63, "close": 14.63, "volume": 25.88, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 14.64, "high": 14.68, "low": 14.64, "close": 14.67, "volume": 15.83, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 14.63, "high": 14.65, "low": 14.62, "close": 14.65, "volume": 81.93, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 14.62, "high": 14.62, "low": 14.62, "close": 14.62, "volume": 0.63, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 14.6, "high": 14.62, "low": 14.54, "close": 14.56, "volume": 83.25, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 14.58, "high": 14.59, "low": 14.51, "close": 14.52, "volume": 89.97, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 14.47, "high": 14.48, "low": 14.4, "close": 14.42, "volume": 63.79, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 14.4, "high": 14.49, "low": 14.39, "close": 14.48, "volume": 66.85, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 14.48, "high": 14.48, "low": 14.43, "close": 14.46, "volume": 20.31, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 14.44, "high": 14.48, "low": 14.44, "close": 14.48, "volume": 29.95, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 14.46, "high": 14.48, "low": 14.46, "close": 14.48, "volume": 121.15, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 0.0, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 14.4, "high": 14.46, "low": 14.37, "close": 14.46, "volume": 28.59, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 14.48, "high": 14.49, "low": 14.48, "close": 14.49, "volume": 7.22, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 14.46, "high": 14.46, "low": 14.39, "close": 14.41, "volume": 167.89, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 14.43, "high": 14.52, "low": 14.43, "close": 14.52, "volume": 2165.86, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 14.51, "high": 14.51, "low": 14.51, "close": 14.51, "volume": 1.0, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 14.51, "high": 14.54, "low": 14.51, "close": 14.52, "volume": 71.74, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 8.38, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 0.0, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 14.44, "high": 14.49, "low": 14.44, "close": 14.49, "volume": 70.35, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 14.55, "high": 14.55, "low": 14.54, "close": 14.54, "volume": 1.97, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 14.57, "high": 14.57, "low": 14.57, "close": 14.57, "volume": 3.87, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 14.6, "high": 14.6, "low": 14.59, "close": 14.59, "volume": 5.47, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 14.6, "high": 14.72, "low": 14.58, "close": 14.71, "volume": 752.15, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 14.68, "high": 14.73, "low": 14.68, "close": 14.73, "volume": 131.08, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 14.72, "high": 14.72, "low": 14.6, "close": 14.63, "volume": 120.15, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 14.64, "high": 14.64, "low": 14.58, "close": 14.58, "volume": 410.95, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 14.56, "high": 14.61, "low": 14.46, "close": 14.46, "volume": 58.89, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 14.46, "high": 14.47, "low": 14.41, "close": 14.46, "volume": 182.07, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 14.41, "high": 14.47, "low": 14.38, "close": 14.47, "volume": 42.67, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 14.47, "high": 14.47, "low": 14.46, "close": 14.46, "volume": 15.15, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 14.46, "high": 14.55, "low": 14.46, "close": 14.55, "volume": 5.59, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 14.51, "high": 14.55, "low": 14.51, "close": 14.55, "volume": 203.91, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 14.53, "high": 14.53, "low": 14.53, "close": 14.53, "volume": 2.4, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 14.53, "high": 14.53, "low": 14.49, "close": 14.49, "volume": 50.66, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 14.47, "high": 14.52, "low": 14.47, "close": 14.52, "volume": 67.44, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 14.47, "high": 14.47, "low": 14.44, "close": 14.44, "volume": 26.68, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 14.39, "high": 14.45, "low": 14.39, "close": 14.45, "volume": 15.46, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 14.39, "high": 14.39, "low": 14.39, "close": 14.39, "volume": 11.77, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 14.35, "high": 14.35, "low": 14.18, "close": 14.23, "volume": 568.31, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 14.27, "high": 14.27, "low": 14.27, "close": 14.27, "volume": 13.0, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 14.33, "high": 14.33, "low": 14.13, "close": 14.17, "volume": 41.6, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 14.13, "high": 14.18, "low": 14.08, "close": 14.09, "volume": 66.71, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 14.06, "high": 14.14, "low": 14.04, "close": 14.12, "volume": 67.02, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 14.12, "high": 14.12, "low": 14.12, "close": 14.12, "volume": 0.0, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 14.13, "high": 14.14, "low": 14.11, "close": 14.14, "volume": 38.05, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 14.13, "high": 14.13, "low": 14.12, "close": 14.12, "volume": 0.45, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 14.07, "high": 14.07, "low": 14.06, "close": 14.06, "volume": 19.26, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 14.1, "high": 14.12, "low": 14.07, "close": 14.12, "volume": 18.59, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 14.1, "high": 14.1, "low": 14.07, "close": 14.1, "volume": 71.38, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 14.09, "high": 14.13, "low": 14.04, "close": 14.04, "volume": 5.13, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 14.05, "high": 14.08, "low": 13.98, "close": 14.03, "volume": 231.6, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 14.02, "high": 14.02, "low": 14.0, "close": 14.0, "volume": 9.64, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 14.01, "high": 14.02, "low": 14.01, "close": 14.02, "volume": 18.84, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 14.04, "high": 14.1, "low": 14.04, "close": 14.07, "volume": 88.62, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 14.11, "high": 14.11, "low": 14.1, "close": 14.1, "volume": 0.26, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 14.04, "high": 14.04, "low": 14.04, "close": 14.04, "volume": 8.17, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 14.06, "high": 14.06, "low": 14.02, "close": 14.02, "volume": 45.29, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 14.02, "high": 14.06, "low": 14.02, "close": 14.05, "volume": 112.84, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 14.07, "high": 14.09, "low": 14.07, "close": 14.09, "volume": 86.17, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 14.12, "high": 14.14, "low": 14.09, "close": 14.11, "volume": 29.75, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 14.08, "high": 14.15, "low": 14.02, "close": 14.04, "volume": 911.28, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 14.07, "high": 14.07, "low": 14.07, "close": 14.07, "volume": 0.78, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 14.05, "high": 14.05, "low": 13.88, "close": 13.9, "volume": 101.82, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 13.87, "high": 14.02, "low": 13.85, "close": 14.01, "volume": 154.26, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 14.03, "high": 14.04, "low": 14.02, "close": 14.04, "volume": 19.72, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 14.04, "high": 14.04, "low": 14.04, "close": 14.04, "volume": 0.0, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 14.05, "high": 14.05, "low": 14.05, "close": 14.05, "volume": 0.08, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 14.0, "high": 14.04, "low": 14.0, "close": 14.04, "volume": 0.3, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 14.03, "high": 14.08, "low": 14.03, "close": 14.08, "volume": 13.91, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 14.08, "high": 14.13, "low": 14.08, "close": 14.13, "volume": 53.68, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 14.15, "high": 14.15, "low": 14.15, "close": 14.15, "volume": 0.14, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 14.14, "high": 14.15, "low": 14.12, "close": 14.15, "volume": 26.57, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 14.18, "high": 14.19, "low": 14.18, "close": 14.19, "volume": 3.85, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 14.22, "high": 14.22, "low": 14.17, "close": 14.18, "volume": 523.59, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 14.2, "high": 14.2, "low": 14.19, "close": 14.2, "volume": 1.83, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 14.2, "high": 14.2, "low": 14.2, "close": 14.2, "volume": 19.32, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 14.22, "high": 14.29, "low": 14.2, "close": 14.29, "volume": 62.61, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 14.24, "high": 14.27, "low": 14.24, "close": 14.24, "volume": 37.37, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 14.2, "high": 14.2, "low": 14.2, "close": 14.2, "volume": 46.09, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 14.18, "high": 14.18, "low": 14.09, "close": 14.09, "volume": 13.54, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 14.18, "high": 14.18, "low": 14.12, "close": 14.12, "volume": 22.08, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 14.14, "high": 14.14, "low": 14.13, "close": 14.13, "volume": 21.42, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 14.08, "high": 14.12, "low": 14.08, "close": 14.12, "volume": 5.61, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 14.14, "high": 14.14, "low": 14.08, "close": 14.09, "volume": 7.25, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 14.11, "high": 14.13, "low": 13.98, "close": 14.13, "volume": 165.44, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 14.14, "high": 14.21, "low": 14.14, "close": 14.21, "volume": 104.9, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 14.22, "high": 14.26, "low": 14.22, "close": 14.26, "volume": 50.18, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 14.28, "high": 14.28, "low": 14.25, "close": 14.25, "volume": 5.44, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 14.23, "high": 14.28, "low": 14.23, "close": 14.26, "volume": 63.37, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 14.3, "high": 14.34, "low": 14.3, "close": 14.34, "volume": 15.25, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 14.38, "high": 14.38, "low": 14.34, "close": 14.34, "volume": 54.01, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 14.34, "high": 14.35, "low": 14.34, "close": 14.35, "volume": 0.3, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 14.35, "high": 14.41, "low": 14.35, "close": 14.41, "volume": 53.36, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 14.42, "high": 14.49, "low": 14.42, "close": 14.46, "volume": 57.12, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 14.46, "high": 14.46, "low": 14.46, "close": 14.46, "volume": 0.0, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 15.37, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 14.41, "high": 14.49, "low": 14.36, "close": 14.46, "volume": 89.46, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 14.39, "high": 14.39, "low": 14.36, "close": 14.38, "volume": 19.61, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 14.38, "high": 14.38, "low": 14.38, "close": 14.38, "volume": 0.0, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 14.46, "high": 14.48, "low": 14.46, "close": 14.48, "volume": 7.12, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 14.42, "high": 14.42, "low": 14.42, "close": 14.42, "volume": 14.58, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 14.42, "high": 14.42, "low": 14.42, "close": 14.42, "volume": 10.0, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 14.49, "high": 14.54, "low": 14.49, "close": 14.54, "volume": 24.6, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 14.55, "high": 14.55, "low": 14.51, "close": 14.51, "volume": 73.95, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 14.55, "high": 14.55, "low": 14.55, "close": 14.55, "volume": 0.1, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 14.45, "high": 14.45, "low": 14.39, "close": 14.4, "volume": 111.83, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 14.49, "high": 14.49, "low": 14.49, "close": 14.49, "volume": 3.1, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 14.49, "high": 14.49, "low": 14.49, "close": 14.49, "volume": 0.0, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 14.5, "high": 14.51, "low": 14.45, "close": 14.45, "volume": 35.31, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 14.45, "high": 14.45, "low": 14.43, "close": 14.43, "volume": 40.48, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 14.51, "high": 14.51, "low": 14.46, "close": 14.46, "volume": 4.1, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 14.46, "high": 14.47, "low": 14.45, "close": 14.45, "volume": 144.04, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 2.03, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 14.54, "high": 14.54, "low": 14.54, "close": 14.54, "volume": 6.34, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 14.56, "high": 14.57, "low": 14.54, "close": 14.57, "volume": 20.4, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 14.55, "high": 14.58, "low": 14.55, "close": 14.58, "volume": 10.06, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 14.55, "high": 14.55, "low": 14.54, "close": 14.54, "volume": 6.62, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 14.54, "high": 14.54, "low": 14.54, "close": 14.54, "volume": 0.0, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 14.56, "high": 14.57, "low": 14.56, "close": 14.57, "volume": 8.6, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 14.56, "high": 14.56, "low": 14.55, "close": 14.55, "volume": 20.77, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 14.54, "high": 14.56, "low": 14.53, "close": 14.55, "volume": 21.31, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 14.51, "high": 14.53, "low": 14.5, "close": 14.53, "volume": 25.48, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 14.53, "high": 14.53, "low": 14.53, "close": 14.53, "volume": 0.0, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 14.55, "high": 14.57, "low": 14.55, "close": 14.57, "volume": 62.29, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 14.55, "high": 14.55, "low": 14.55, "close": 14.55, "volume": 35.0, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 14.55, "high": 14.55, "low": 14.55, "close": 14.55, "volume": 0.0, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 3.09, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 14.48, "high": 14.5, "low": 14.46, "close": 14.46, "volume": 1.77, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 14.53, "high": 14.53, "low": 14.53, "close": 14.53, "volume": 3.58, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 14.51, "high": 14.51, "low": 14.5, "close": 14.51, "volume": 8.98, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 14.53, "high": 14.58, "low": 14.53, "close": 14.58, "volume": 45.7, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 14.55, "high": 14.56, "low": 14.55, "close": 14.56, "volume": 83.94, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 14.56, "high": 14.56, "low": 14.56, "close": 14.56, "volume": 60.62, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 14.51, "high": 14.6, "low": 14.51, "close": 14.6, "volume": 40.5, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 1.37, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 14.62, "high": 14.63, "low": 14.62, "close": 14.63, "volume": 6.3, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 14.63, "high": 14.65, "low": 14.63, "close": 14.64, "volume": 29.67, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 14.62, "high": 14.65, "low": 14.62, "close": 14.62, "volume": 11.94, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 14.66, "high": 14.68, "low": 14.66, "close": 14.68, "volume": 17.12, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 14.68, "high": 14.71, "low": 14.66, "close": 14.71, "volume": 66.16, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 0.0, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 14.73, "high": 14.77, "low": 14.73, "close": 14.75, "volume": 24.08, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 14.71, "high": 14.76, "low": 14.7, "close": 14.74, "volume": 38.87, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 7.49, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 14.74, "high": 14.77, "low": 14.74, "close": 14.76, "volume": 26.89, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 14.76, "high": 14.76, "low": 14.76, "close": 14.76, "volume": 0.0, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 14.72, "high": 14.78, "low": 14.72, "close": 14.78, "volume": 38.54, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 14.75, "high": 14.79, "low": 14.75, "close": 14.78, "volume": 41.11, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 14.79, "high": 14.82, "low": 14.79, "close": 14.79, "volume": 109.87, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 14.79, "high": 14.82, "low": 14.79, "close": 14.82, "volume": 16.95, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 14.84, "high": 14.87, "low": 14.83, "close": 14.85, "volume": 110.96, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 14.86, "high": 14.86, "low": 14.84, "close": 14.84, "volume": 326.56, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 14.87, "high": 14.9, "low": 14.87, "close": 14.9, "volume": 95.4, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 14.9, "high": 14.9, "low": 14.77, "close": 14.79, "volume": 91.57, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 14.78, "high": 14.92, "low": 14.77, "close": 14.87, "volume": 795.68, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 14.79, "high": 14.79, "low": 14.77, "close": 14.77, "volume": 4.64, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 14.79, "high": 14.83, "low": 14.72, "close": 14.74, "volume": 1017.33, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 14.75, "high": 14.84, "low": 14.75, "close": 14.84, "volume": 3.46, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 16.67, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 14.71, "high": 14.73, "low": 14.65, "close": 14.65, "volume": 117.48, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 14.65, "high": 14.72, "low": 14.63, "close": 14.72, "volume": 21.96, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 14.73, "high": 14.73, "low": 14.65, "close": 14.65, "volume": 13.63, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 14.73, "high": 14.74, "low": 14.69, "close": 14.69, "volume": 179.31, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 14.75, "high": 14.8, "low": 14.75, "close": 14.8, "volume": 14.69, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 14.82, "high": 14.84, "low": 14.81, "close": 14.83, "volume": 8.09, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 14.83, "high": 14.85, "low": 14.83, "close": 14.85, "volume": 1.26, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 14.75, "high": 14.78, "low": 14.72, "close": 14.72, "volume": 5.94, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 14.79, "high": 14.81, "low": 14.79, "close": 14.81, "volume": 12.31, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 14.83, "high": 14.85, "low": 14.82, "close": 14.82, "volume": 43.09, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 14.71, "high": 14.82, "low": 14.71, "close": 14.79, "volume": 9.35, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 14.86, "high": 14.89, "low": 14.8, "close": 14.8, "volume": 30.34, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 14.77, "high": 14.77, "low": 13.99, "close": 14.0, "volume": 795.78, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 14.02, "high": 14.11, "low": 13.5, "close": 13.97, "volume": 1950.3, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 13.9, "high": 13.95, "low": 13.84, "close": 13.93, "volume": 2508.34, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 13.88, "high": 13.88, "low": 13.84, "close": 13.84, "volume": 5701.05, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 13.84, "high": 13.9, "low": 13.8, "close": 13.88, "volume": 8577.97, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 13.93, "high": 13.93, "low": 13.89, "close": 13.9, "volume": 79.75, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 13.9, "high": 13.9, "low": 13.83, "close": 13.87, "volume": 3220.64, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 13.89, "high": 13.89, "low": 13.85, "close": 13.86, "volume": 155.07, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 13.85, "high": 13.91, "low": 13.85, "close": 13.88, "volume": 132.71, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 13.88, "high": 13.91, "low": 13.85, "close": 13.85, "volume": 1850.72, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 13.86, "high": 13.87, "low": 13.84, "close": 13.87, "volume": 2860.35, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 13.86, "high": 13.95, "low": 13.85, "close": 13.93, "volume": 168.94, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 13.96, "high": 13.99, "low": 13.95, "close": 13.99, "volume": 1282.67, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 14.01, "high": 14.14, "low": 13.99, "close": 14.14, "volume": 28.57, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 14.15, "high": 14.16, "low": 14.07, "close": 14.07, "volume": 40.57, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 14.1, "high": 14.1, "low": 14.1, "close": 14.1, "volume": 22.85, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 14.11, "high": 14.11, "low": 14.11, "close": 14.11, "volume": 0.13, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 7.02, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 14.07, "high": 14.09, "low": 14.07, "close": 14.09, "volume": 37.74, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 14.14, "high": 14.15, "low": 14.12, "close": 14.12, "volume": 29.86, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 14.07, "high": 14.07, "low": 14.07, "close": 14.07, "volume": 5.66, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 14.07, "high": 14.07, "low": 13.86, "close": 13.88, "volume": 1188.14, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 13.9, "high": 14.03, "low": 13.85, "close": 14.02, "volume": 2057.01, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 14.08, "high": 14.26, "low": 14.08, "close": 14.18, "volume": 577.14, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 14.18, "high": 14.22, "low": 14.16, "close": 14.18, "volume": 1753.34, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 14.21, "high": 14.28, "low": 14.21, "close": 14.28, "volume": 17.87, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 14.31, "high": 14.45, "low": 14.3, "close": 14.45, "volume": 102.47, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 14.46, "high": 14.46, "low": 14.4, "close": 14.43, "volume": 125.91, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 14.45, "high": 14.65, "low": 14.45, "close": 14.62, "volume": 1022.94, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 14.64, "high": 14.68, "low": 14.55, "close": 14.57, "volume": 257.02, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 14.61, "high": 14.63, "low": 14.55, "close": 14.61, "volume": 328.15, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 14.59, "high": 14.63, "low": 14.35, "close": 14.63, "volume": 1332.31, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 14.6, "high": 14.66, "low": 14.57, "close": 14.57, "volume": 626.79, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 14.58, "high": 14.69, "low": 14.56, "close": 14.66, "volume": 207.76, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 14.55, "high": 14.57, "low": 14.42, "close": 14.48, "volume": 290.3, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 14.48, "high": 14.54, "low": 14.43, "close": 14.5, "volume": 453.8, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 14.5, "high": 14.6, "low": 14.47, "close": 14.57, "volume": 252.56, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 14.61, "high": 14.63, "low": 14.58, "close": 14.63, "volume": 298.86, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 14.64, "high": 14.64, "low": 14.59, "close": 14.59, "volume": 578.79, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 14.56, "high": 14.6, "low": 14.53, "close": 14.53, "volume": 24.45, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 14.58, "high": 14.6, "low": 14.57, "close": 14.57, "volume": 2.78, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 14.58, "high": 14.58, "low": 14.54, "close": 14.54, "volume": 126.01, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 14.54, "high": 14.54, "low": 14.37, "close": 14.37, "volume": 32.2, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 14.34, "high": 14.4, "low": 14.28, "close": 14.39, "volume": 261.16, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 14.4, "high": 14.49, "low": 14.4, "close": 14.44, "volume": 352.73, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 14.44, "high": 14.44, "low": 14.37, "close": 14.39, "volume": 286.42, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 14.41, "high": 14.53, "low": 14.31, "close": 14.36, "volume": 3015.4, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 14.35, "high": 14.35, "low": 14.06, "close": 14.1, "volume": 939.4, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 14.11, "high": 14.22, "low": 13.62, "close": 13.99, "volume": 1015.72, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 13.99, "high": 14.19, "low": 13.85, "close": 14.03, "volume": 945.31, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 14.01, "high": 14.17, "low": 13.27, "close": 14.01, "volume": 444.23, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 14.09, "high": 14.15, "low": 14.07, "close": 14.08, "volume": 326.5, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 14.06, "high": 14.14, "low": 14.06, "close": 14.14, "volume": 132.59, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 14.1, "high": 14.13, "low": 14.01, "close": 14.06, "volume": 275.68, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 14.12, "high": 14.12, "low": 13.97, "close": 13.97, "volume": 250.1, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 13.99, "high": 14.05, "low": 13.88, "close": 13.94, "volume": 122.24, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 13.93, "high": 13.95, "low": 13.82, "close": 13.88, "volume": 295.98, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 13.85, "high": 13.95, "low": 13.4, "close": 13.86, "volume": 893.71, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 13.91, "high": 13.94, "low": 13.89, "close": 13.93, "volume": 193.7, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 13.86, "high": 13.91, "low": 13.73, "close": 13.86, "volume": 282.6, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 13.8, "high": 13.86, "low": 13.67, "close": 13.77, "volume": 73.52, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 13.74, "high": 13.87, "low": 13.68, "close": 13.72, "volume": 894.27, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 13.77, "high": 13.86, "low": 13.73, "close": 13.73, "volume": 329.51, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 13.71, "high": 13.83, "low": 13.67, "close": 13.83, "volume": 149.76, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 13.77, "high": 13.9, "low": 13.76, "close": 13.9, "volume": 509.17, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 13.87, "high": 13.9, "low": 13.84, "close": 13.9, "volume": 717.59, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 13.91, "high": 13.91, "low": 13.87, "close": 13.87, "volume": 9.82, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 13.87, "high": 13.89, "low": 13.83, "close": 13.89, "volume": 51.19, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 13.93, "high": 13.93, "low": 13.89, "close": 13.89, "volume": 9.58, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 13.87, "high": 14.02, "low": 13.86, "close": 14.02, "volume": 45.27, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 13.86, "high": 13.92, "low": 13.86, "close": 13.91, "volume": 63.17, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 13.94, "high": 14.02, "low": 13.93, "close": 13.98, "volume": 69.55, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 13.98, "high": 14.05, "low": 13.94, "close": 14.04, "volume": 141.19, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 14.04, "high": 14.04, "low": 13.86, "close": 13.89, "volume": 135.1, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 13.9, "high": 13.91, "low": 13.87, "close": 13.87, "volume": 56.88, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 13.88, "high": 13.97, "low": 13.86, "close": 13.95, "volume": 30.51, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 13.96, "high": 13.99, "low": 13.95, "close": 13.95, "volume": 80.28, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 14.0, "high": 14.04, "low": 13.98, "close": 14.0, "volume": 39.03, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 14.0, "high": 14.0, "low": 13.94, "close": 13.94, "volume": 23.47, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 13.92, "high": 13.99, "low": 13.92, "close": 13.99, "volume": 24.96, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 13.96, "high": 13.96, "low": 13.92, "close": 13.94, "volume": 158.67, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 13.92, "high": 13.92, "low": 13.91, "close": 13.91, "volume": 5.19, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 13.86, "high": 13.89, "low": 13.85, "close": 13.86, "volume": 74.2, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 13.85, "high": 13.85, "low": 13.7, "close": 13.74, "volume": 32.08, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 13.7, "high": 13.77, "low": 13.6, "close": 13.71, "volume": 1169.32, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 13.71, "high": 13.8, "low": 13.62, "close": 13.67, "volume": 595.42, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 13.68, "high": 13.76, "low": 13.66, "close": 13.66, "volume": 76.11, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 13.66, "high": 13.71, "low": 13.63, "close": 13.71, "volume": 155.68, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 13.64, "high": 13.68, "low": 13.55, "close": 13.61, "volume": 175.79, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 13.61, "high": 13.7, "low": 13.6, "close": 13.7, "volume": 447.64, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 13.64, "high": 13.87, "low": 13.64, "close": 13.86, "volume": 383.26, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 13.85, "high": 13.85, "low": 13.73, "close": 13.8, "volume": 88.38, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 13.78, "high": 13.92, "low": 13.65, "close": 13.9, "volume": 2407.16, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 13.65, "high": 14.23, "low": 13.55, "close": 14.23, "volume": 1079.75, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 14.18, "high": 14.21, "low": 13.85, "close": 14.02, "volume": 581.8, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 13.92, "high": 14.17, "low": 13.85, "close": 13.85, "volume": 5069.22, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 14.01, "high": 14.1, "low": 13.5, "close": 13.81, "volume": 500.3, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 13.89, "high": 13.93, "low": 13.5, "close": 13.72, "volume": 542.91, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 13.7, "high": 13.95, "low": 13.69, "close": 13.81, "volume": 72.45, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 13.64, "high": 13.95, "low": 13.63, "close": 13.89, "volume": 387.67, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 13.89, "high": 13.94, "low": 13.03, "close": 13.25, "volume": 2016.49, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 13.24, "high": 13.8, "low": 13.04, "close": 13.8, "volume": 760.17, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 13.81, "high": 13.85, "low": 13.0, "close": 13.85, "volume": 344.57, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 13.61, "high": 13.88, "low": 13.42, "close": 13.76, "volume": 596.74, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 13.54, "high": 13.78, "low": 13.03, "close": 13.52, "volume": 1048.72, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 13.52, "high": 13.74, "low": 12.62, "close": 13.38, "volume": 2241.72, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 13.33, "high": 13.56, "low": 13.22, "close": 13.46, "volume": 1207.03, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 13.42, "high": 13.42, "low": 13.03, "close": 13.14, "volume": 778.08, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 13.24, "high": 13.25, "low": 12.98, "close": 13.05, "volume": 1503.85, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 13.05, "high": 13.15, "low": 10.85, "close": 11.74, "volume": 2414.12, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 11.73, "high": 12.02, "low": 11.03, "close": 11.06, "volume": 774.12, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 11.01, "high": 11.08, "low": 10.71, "close": 10.83, "volume": 939.45, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 10.91, "high": 11.27, "low": 10.9, "close": 11.27, "volume": 966.5, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 11.23, "high": 11.54, "low": 11.14, "close": 11.54, "volume": 532.68, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 11.44, "high": 11.44, "low": 11.39, "close": 11.39, "volume": 34.14, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 11.39, "high": 11.47, "low": 11.39, "close": 11.45, "volume": 177.1, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 11.46, "high": 11.65, "low": 11.42, "close": 11.65, "volume": 388.67, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 11.58, "high": 11.58, "low": 11.44, "close": 11.44, "volume": 55.86, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 11.36, "high": 11.48, "low": 11.33, "close": 11.33, "volume": 155.69, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 11.33, "high": 11.34, "low": 11.19, "close": 11.3, "volume": 514.71, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 11.24, "high": 11.28, "low": 11.21, "close": 11.27, "volume": 280.09, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 11.24, "high": 11.43, "low": 11.2, "close": 11.42, "volume": 425.57, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 11.36, "high": 12.2, "low": 11.3, "close": 12.19, "volume": 2426.95, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 12.2, "high": 12.37, "low": 11.51, "close": 11.51, "volume": 524.66, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 11.53, "high": 11.63, "low": 11.49, "close": 11.6, "volume": 487.18, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 11.63, "high": 11.63, "low": 11.49, "close": 11.55, "volume": 611.96, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 11.54, "high": 11.65, "low": 11.48, "close": 11.65, "volume": 87.45, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 11.61, "high": 11.72, "low": 11.6, "close": 11.64, "volume": 171.49, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 11.67, "high": 11.7, "low": 11.62, "close": 11.66, "volume": 614.42, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 11.6, "high": 11.65, "low": 11.57, "close": 11.57, "volume": 185.55, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 11.61, "high": 11.68, "low": 11.59, "close": 11.66, "volume": 344.66, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 11.66, "high": 11.69, "low": 11.55, "close": 11.68, "volume": 359.41, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 11.69, "high": 11.69, "low": 11.66, "close": 11.66, "volume": 41.19, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 11.5, "high": 11.6, "low": 11.35, "close": 11.6, "volume": 1174.58, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 11.62, "high": 11.63, "low": 11.57, "close": 11.62, "volume": 438.91, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 11.57, "high": 11.64, "low": 11.49, "close": 11.63, "volume": 293.77, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 11.64, "high": 11.64, "low": 11.55, "close": 11.62, "volume": 63.13, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 11.62, "high": 11.66, "low": 11.61, "close": 11.61, "volume": 30.55, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 8.48, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 11.63, "high": 11.72, "low": 11.62, "close": 11.72, "volume": 5.79, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 11.72, "high": 11.72, "low": 11.7, "close": 11.72, "volume": 10.09, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 11.69, "high": 11.69, "low": 11.68, "close": 11.68, "volume": 27.15, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 11.63, "high": 11.67, "low": 11.6, "close": 11.6, "volume": 173.13, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 11.57, "high": 11.59, "low": 11.53, "close": 11.54, "volume": 74.61, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 11.54, "high": 11.57, "low": 11.5, "close": 11.5, "volume": 55.62, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 11.5, "high": 11.65, "low": 11.5, "close": 11.62, "volume": 128.62, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 11.58, "high": 11.67, "low": 11.56, "close": 11.65, "volume": 81.22, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 11.66, "high": 11.69, "low": 11.66, "close": 11.67, "volume": 192.04, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 11.68, "high": 11.73, "low": 11.66, "close": 11.73, "volume": 135.86, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 11.72, "high": 11.78, "low": 11.71, "close": 11.71, "volume": 368.49, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 11.75, "high": 11.75, "low": 11.62, "close": 11.65, "volume": 46.89, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 11.64, "high": 11.65, "low": 11.49, "close": 11.58, "volume": 66.04, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 11.58, "high": 11.58, "low": 11.52, "close": 11.56, "volume": 349.93, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 11.57, "high": 11.57, "low": 11.45, "close": 11.5, "volume": 307.84, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 11.54, "high": 11.54, "low": 11.49, "close": 11.49, "volume": 86.83, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 11.51, "high": 11.54, "low": 11.34, "close": 11.34, "volume": 393.04, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 11.34, "high": 11.49, "low": 11.34, "close": 11.49, "volume": 281.81, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 11.43, "high": 11.5, "low": 11.42, "close": 11.43, "volume": 134.05, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 11.44, "high": 11.49, "low": 11.42, "close": 11.46, "volume": 163.43, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 11.43, "high": 11.45, "low": 11.42, "close": 11.45, "volume": 32.81, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 11.35, "high": 11.36, "low": 11.29, "close": 11.36, "volume": 157.23, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 11.32, "high": 11.55, "low": 11.32, "close": 11.55, "volume": 124.06, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 11.55, "high": 11.58, "low": 11.53, "close": 11.53, "volume": 63.36, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 11.51, "high": 11.53, "low": 11.47, "close": 11.53, "volume": 184.6, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 11.51, "high": 11.54, "low": 11.47, "close": 11.54, "volume": 154.87, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 11.55, "high": 11.56, "low": 11.52, "close": 11.56, "volume": 173.86, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 11.54, "high": 11.54, "low": 11.4, "close": 11.42, "volume": 77.44, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 11.44, "high": 11.5, "low": 11.44, "close": 11.44, "volume": 186.96, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 11.46, "high": 11.53, "low": 11.46, "close": 11.48, "volume": 112.14, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 11.48, "high": 11.61, "low": 11.33, "close": 11.46, "volume": 1050.05, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 11.46, "high": 11.61, "low": 11.46, "close": 11.47, "volume": 5849.83, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 11.46, "high": 11.48, "low": 11.46, "close": 11.46, "volume": 2673.67, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 11.48, "high": 11.48, "low": 11.44, "close": 11.44, "volume": 1105.2, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 11.45, "high": 11.52, "low": 11.16, "close": 11.52, "volume": 1989.31, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 11.53, "high": 11.54, "low": 11.52, "close": 11.54, "volume": 94.3, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 11.55, "high": 11.57, "low": 11.35, "close": 11.52, "volume": 817.13, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 11.47, "high": 11.56, "low": 11.45, "close": 11.45, "volume": 337.81, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 11.5, "high": 11.55, "low": 11.44, "close": 11.49, "volume": 335.66, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 11.47, "high": 11.57, "low": 11.38, "close": 11.54, "volume": 381.73, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 11.54, "high": 11.67, "low": 11.52, "close": 11.59, "volume": 1084.39, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 11.63, "high": 11.68, "low": 11.56, "close": 11.62, "volume": 762.23, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 11.61, "high": 11.61, "low": 11.51, "close": 11.56, "volume": 373.66, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 11.57, "high": 11.64, "low": 11.57, "close": 11.61, "volume": 233.45, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 11.65, "high": 11.72, "low": 11.61, "close": 11.65, "volume": 101.7, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 11.66, "high": 11.74, "low": 11.66, "close": 11.71, "volume": 380.09, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 11.69, "high": 11.87, "low": 11.68, "close": 11.87, "volume": 201.53, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 11.85, "high": 11.85, "low": 11.75, "close": 11.75, "volume": 140.72, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 11.75, "high": 11.78, "low": 11.73, "close": 11.74, "volume": 391.98, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 11.79, "high": 11.81, "low": 11.79, "close": 11.81, "volume": 41.97, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 11.83, "high": 11.98, "low": 11.82, "close": 11.87, "volume": 919.71, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 11.9, "high": 11.9, "low": 11.82, "close": 11.83, "volume": 28.98, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 11.8, "high": 11.8, "low": 11.76, "close": 11.77, "volume": 14.29, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 11.76, "high": 11.81, "low": 11.76, "close": 11.76, "volume": 7751.82, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 11.78, "high": 11.78, "low": 11.76, "close": 11.76, "volume": 2080.33, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 11.76, "high": 11.83, "low": 11.7, "close": 11.7, "volume": 1046.43, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 11.69, "high": 11.83, "low": 11.68, "close": 11.77, "volume": 209.22, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 11.75, "high": 11.77, "low": 11.68, "close": 11.68, "volume": 302.7, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 11.68, "high": 11.72, "low": 11.65, "close": 11.7, "volume": 88.29, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 11.67, "high": 11.71, "low": 11.66, "close": 11.67, "volume": 56.74, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 11.7, "high": 11.7, "low": 11.64, "close": 11.64, "volume": 126.94, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 11.65, "high": 11.75, "low": 11.64, "close": 11.75, "volume": 270.21, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 11.75, "high": 11.77, "low": 11.7, "close": 11.72, "volume": 96.77, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 11.77, "high": 11.81, "low": 11.76, "close": 11.81, "volume": 559.73, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 11.85, "high": 11.85, "low": 11.81, "close": 11.81, "volume": 219.09, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 11.83, "high": 11.9, "low": 11.81, "close": 11.9, "volume": 130.64, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 11.85, "high": 11.85, "low": 11.68, "close": 11.8, "volume": 1008.65, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 11.79, "high": 11.79, "low": 11.73, "close": 11.77, "volume": 36.56, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 81.61, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 11.76, "high": 11.78, "low": 11.74, "close": 11.78, "volume": 142.36, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 11.78, "high": 11.81, "low": 11.78, "close": 11.81, "volume": 87.44, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 0.0, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 0.0, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 11.85, "high": 11.87, "low": 11.85, "close": 11.87, "volume": 9.38, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 11.87, "high": 11.87, "low": 11.87, "close": 11.87, "volume": 0.11, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 11.92, "high": 11.92, "low": 11.82, "close": 11.83, "volume": 801.08, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 11.82, "high": 11.94, "low": 11.8, "close": 11.9, "volume": 206.82, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 11.95, "high": 11.95, "low": 11.9, "close": 11.91, "volume": 58.09, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 11.86, "high": 11.89, "low": 11.84, "close": 11.86, "volume": 38.21, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 11.85, "high": 11.9, "low": 11.83, "close": 11.87, "volume": 57.88, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 11.8, "high": 11.84, "low": 11.7, "close": 11.84, "volume": 68.93, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 11.83, "high": 11.93, "low": 11.83, "close": 11.93, "volume": 92.22, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 11.84, "high": 11.84, "low": 11.29, "close": 11.38, "volume": 786.86, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 11.29, "high": 11.43, "low": 11.26, "close": 11.32, "volume": 136.23, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 11.34, "high": 11.36, "low": 11.34, "close": 11.34, "volume": 105.08, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 11.31, "high": 11.38, "low": 11.31, "close": 11.31, "volume": 351.34, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 11.36, "high": 11.36, "low": 11.34, "close": 11.34, "volume": 70.83, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 11.44, "high": 11.44, "low": 11.36, "close": 11.36, "volume": 52.49, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 11.38, "high": 11.43, "low": 11.3, "close": 11.42, "volume": 516.07, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 11.42, "high": 11.53, "low": 11.38, "close": 11.46, "volume": 1133.6, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 11.44, "high": 11.5, "low": 11.39, "close": 11.44, "volume": 1519.26, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 11.46, "high": 11.48, "low": 11.3, "close": 11.47, "volume": 462.88, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 11.43, "high": 11.44, "low": 11.27, "close": 11.27, "volume": 405.29, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 11.24, "high": 11.24, "low": 11.19, "close": 11.21, "volume": 112.83, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 11.21, "high": 11.24, "low": 11.09, "close": 11.11, "volume": 541.83, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 11.11, "high": 11.17, "low": 11.11, "close": 11.17, "volume": 157.08, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 11.12, "high": 11.14, "low": 11.12, "close": 11.14, "volume": 25.7, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 11.12, "high": 11.24, "low": 11.12, "close": 11.24, "volume": 122.31, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 11.21, "high": 11.26, "low": 11.19, "close": 11.26, "volume": 158.4, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 11.24, "high": 11.36, "low": 11.24, "close": 11.36, "volume": 373.92, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 11.3, "high": 11.34, "low": 11.29, "close": 11.29, "volume": 291.16, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 11.23, "high": 11.23, "low": 11.2, "close": 11.23, "volume": 104.65, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 11.2, "high": 11.24, "low": 11.2, "close": 11.24, "volume": 96.71, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 11.16, "high": 11.18, "low": 11.16, "close": 11.16, "volume": 18.78, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 11.3, "high": 11.42, "low": 11.27, "close": 11.38, "volume": 304.15, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 11.43, "high": 11.67, "low": 11.42, "close": 11.46, "volume": 2750.31, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 11.41, "high": 11.46, "low": 11.41, "close": 11.41, "volume": 8.43, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 11.52, "high": 11.55, "low": 11.44, "close": 11.44, "volume": 1088.61, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 11.46, "high": 11.46, "low": 11.4, "close": 11.4, "volume": 113.7, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 11.4, "high": 11.42, "low": 11.37, "close": 11.4, "volume": 117.95, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 11.38, "high": 11.38, "low": 11.35, "close": 11.36, "volume": 216.63, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 11.37, "high": 11.39, "low": 11.37, "close": 11.39, "volume": 48.92, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 11.46, "high": 11.47, "low": 11.46, "close": 11.47, "volume": 36.72, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 11.47, "high": 11.48, "low": 11.44, "close": 11.44, "volume": 798.75, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 11.46, "high": 11.48, "low": 11.43, "close": 11.43, "volume": 616.21, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 11.45, "high": 11.45, "low": 11.45, "close": 11.45, "volume": 183.34, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 11.46, "high": 11.47, "low": 11.4, "close": 11.47, "volume": 147.17, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 11.5, "high": 11.5, "low": 11.41, "close": 11.42, "volume": 254.27, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 11.42, "high": 11.45, "low": 11.42, "close": 11.45, "volume": 82.13, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 11.45, "high": 11.45, "low": 11.45, "close": 11.45, "volume": 0.0, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 11.41, "high": 11.42, "low": 11.41, "close": 11.42, "volume": 31.63, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 11.35, "high": 11.36, "low": 11.31, "close": 11.32, "volume": 404.58, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 11.33, "high": 11.4, "low": 11.33, "close": 11.38, "volume": 31.56, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 11.38, "high": 11.38, "low": 11.37, "close": 11.37, "volume": 33.39, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 11.37, "high": 11.4, "low": 11.25, "close": 11.4, "volume": 763.96, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 11.41, "high": 11.41, "low": 11.37, "close": 11.37, "volume": 103.27, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 11.45, "high": 11.46, "low": 11.4, "close": 11.46, "volume": 185.18, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 11.48, "high": 11.6, "low": 11.47, "close": 11.55, "volume": 1091.27, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 11.61, "high": 11.7, "low": 11.55, "close": 11.6, "volume": 692.15, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 11.59, "high": 11.59, "low": 11.44, "close": 11.55, "volume": 445.74, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 11.58, "high": 11.61, "low": 11.57, "close": 11.61, "volume": 114.73, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 11.61, "high": 11.62, "low": 11.54, "close": 11.55, "volume": 212.63, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 11.57, "high": 11.58, "low": 11.57, "close": 11.57, "volume": 36.64, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 11.56, "high": 11.56, "low": 11.52, "close": 11.52, "volume": 185.34, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 11.51, "high": 11.55, "low": 11.5, "close": 11.55, "volume": 4.59, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 11.55, "high": 11.55, "low": 11.51, "close": 11.51, "volume": 22.64, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 11.5, "high": 11.53, "low": 11.5, "close": 11.53, "volume": 13.15, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 11.52, "high": 11.55, "low": 11.52, "close": 11.55, "volume": 44.69, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 11.5, "high": 11.56, "low": 11.48, "close": 11.55, "volume": 165.47, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 11.57, "high": 11.75, "low": 11.57, "close": 11.73, "volume": 407.87, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 11.78, "high": 11.81, "low": 11.75, "close": 11.79, "volume": 132.08, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 11.73, "high": 11.74, "low": 11.7, "close": 11.7, "volume": 142.15, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 11.7, "high": 11.7, "low": 11.7, "close": 11.7, "volume": 0.0, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 11.73, "high": 11.73, "low": 11.73, "close": 11.73, "volume": 28.29, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 11.74, "high": 11.81, "low": 11.72, "close": 11.79, "volume": 86.73, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 11.75, "high": 11.78, "low": 11.75, "close": 11.78, "volume": 241.04, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 11.78, "high": 11.78, "low": 11.77, "close": 11.77, "volume": 96.59, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 11.8, "high": 11.8, "low": 11.77, "close": 11.77, "volume": 147.67, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 11.76, "high": 11.77, "low": 11.69, "close": 11.69, "volume": 25.59, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 11.67, "high": 11.72, "low": 11.65, "close": 11.7, "volume": 46.49, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 11.69, "high": 11.72, "low": 11.68, "close": 11.72, "volume": 94.69, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 11.75, "high": 11.75, "low": 11.69, "close": 11.69, "volume": 149.68, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 11.68, "high": 11.73, "low": 11.67, "close": 11.73, "volume": 117.27, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.34, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 11.65, "high": 11.66, "low": 11.65, "close": 11.66, "volume": 42.27, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 11.61, "high": 11.65, "low": 11.61, "close": 11.65, "volume": 66.84, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 11.66, "high": 11.68, "low": 11.65, "close": 11.65, "volume": 85.25, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 11.63, "high": 11.63, "low": 11.63, "close": 11.63, "volume": 22.21, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 11.62, "high": 11.63, "low": 11.5, "close": 11.5, "volume": 192.63, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 11.51, "high": 11.51, "low": 11.32, "close": 11.47, "volume": 1454.02, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 11.49, "high": 11.5, "low": 11.43, "close": 11.43, "volume": 83.24, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 11.5, "high": 11.51, "low": 11.5, "close": 11.51, "volume": 10.3, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 11.51, "high": 11.53, "low": 11.43, "close": 11.51, "volume": 256.02, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 11.5, "high": 11.5, "low": 11.5, "close": 11.5, "volume": 0.34, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 11.48, "high": 11.5, "low": 11.48, "close": 11.5, "volume": 3.17, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 11.49, "high": 11.58, "low": 11.49, "close": 11.58, "volume": 111.51, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 11.5, "high": 11.5, "low": 11.47, "close": 11.48, "volume": 64.94, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 11.49, "high": 11.54, "low": 11.49, "close": 11.54, "volume": 22.34, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 11.52, "high": 11.53, "low": 11.52, "close": 11.53, "volume": 30.49, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 11.5, "high": 11.5, "low": 11.5, "close": 11.5, "volume": 13.4, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 11.48, "high": 11.48, "low": 11.48, "close": 11.48, "volume": 2.05, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 11.49, "high": 11.49, "low": 11.49, "close": 11.49, "volume": 19.89, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 11.49, "high": 11.53, "low": 11.46, "close": 11.51, "volume": 248.21, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 11.55, "high": 11.57, "low": 11.49, "close": 11.49, "volume": 305.99, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 11.55, "high": 11.59, "low": 11.52, "close": 11.59, "volume": 324.51, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 11.6, "high": 11.6, "low": 11.54, "close": 11.54, "volume": 2.9, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 11.57, "high": 11.57, "low": 11.54, "close": 11.57, "volume": 18.8, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 11.56, "high": 11.57, "low": 11.55, "close": 11.57, "volume": 45.17, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 11.5, "high": 11.52, "low": 11.28, "close": 11.43, "volume": 774.98, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 11.38, "high": 11.43, "low": 11.38, "close": 11.4, "volume": 562.27, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 11.42, "high": 11.44, "low": 11.39, "close": 11.39, "volume": 432.27, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 11.42, "high": 11.42, "low": 11.32, "close": 11.36, "volume": 220.45, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 11.33, "high": 11.33, "low": 11.33, "close": 11.33, "volume": 7.41, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 11.33, "high": 11.33, "low": 11.33, "close": 11.33, "volume": 0.0, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 11.33, "high": 11.36, "low": 11.33, "close": 11.36, "volume": 0.59, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 11.39, "high": 11.4, "low": 11.31, "close": 11.31, "volume": 31.2, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 11.36, "high": 11.36, "low": 11.36, "close": 11.36, "volume": 20.07, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 11.36, "high": 11.36, "low": 11.36, "close": 11.36, "volume": 0.0, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 11.39, "high": 11.39, "low": 11.35, "close": 11.37, "volume": 53.21, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 11.37, "high": 11.39, "low": 11.37, "close": 11.39, "volume": 37.78, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 11.32, "high": 11.32, "low": 11.3, "close": 11.3, "volume": 17.47, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 11.33, "high": 11.33, "low": 11.33, "close": 11.33, "volume": 1.32, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 11.34, "high": 11.34, "low": 11.33, "close": 11.33, "volume": 17.65, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 11.3, "high": 11.32, "low": 11.3, "close": 11.32, "volume": 0.38, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 11.32, "high": 11.38, "low": 11.32, "close": 11.38, "volume": 105.19, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 11.38, "high": 11.38, "low": 11.19, "close": 11.34, "volume": 1153.99, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 11.34, "high": 11.34, "low": 11.23, "close": 11.25, "volume": 100.68, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 11.23, "high": 11.29, "low": 11.21, "close": 11.27, "volume": 201.56, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 11.27, "high": 11.28, "low": 11.19, "close": 11.22, "volume": 208.26, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 11.33, "high": 11.41, "low": 11.28, "close": 11.41, "volume": 532.84, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 11.39, "high": 11.5, "low": 11.39, "close": 11.45, "volume": 152.52, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 11.41, "high": 11.43, "low": 11.37, "close": 11.39, "volume": 220.56, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 11.48, "high": 11.49, "low": 11.45, "close": 11.45, "volume": 42.01, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 11.39, "high": 11.44, "low": 11.38, "close": 11.44, "volume": 267.02, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 11.46, "high": 11.48, "low": 11.46, "close": 11.48, "volume": 209.35, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 11.46, "high": 11.46, "low": 11.42, "close": 11.42, "volume": 66.03, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 11.47, "high": 11.55, "low": 11.47, "close": 11.54, "volume": 45.29, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 11.53, "high": 11.58, "low": 11.5, "close": 11.5, "volume": 54.36, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 11.49, "high": 11.49, "low": 11.49, "close": 11.49, "volume": 6.86, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 11.5, "high": 11.5, "low": 11.47, "close": 11.47, "volume": 42.65, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 11.47, "high": 11.47, "low": 11.47, "close": 11.47, "volume": 0.0, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 11.48, "high": 11.48, "low": 11.46, "close": 11.46, "volume": 13.4, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 11.46, "high": 11.46, "low": 11.46, "close": 11.46, "volume": 0.0, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 11.47, "high": 11.48, "low": 11.46, "close": 11.46, "volume": 11.16, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 11.43, "high": 11.43, "low": 11.35, "close": 11.35, "volume": 3.54, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 11.38, "high": 11.38, "low": 11.38, "close": 11.38, "volume": 0.87, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 11.41, "high": 11.41, "low": 11.41, "close": 11.41, "volume": 2.13, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 11.4, "high": 11.41, "low": 11.4, "close": 11.41, "volume": 2.3, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 11.45, "high": 11.45, "low": 11.4, "close": 11.4, "volume": 79.28, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 11.4, "high": 11.4, "low": 11.32, "close": 11.32, "volume": 77.86, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 11.29, "high": 11.29, "low": 11.24, "close": 11.27, "volume": 168.68, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 11.26, "high": 11.38, "low": 11.23, "close": 11.33, "volume": 84.9, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 11.32, "high": 11.47, "low": 11.32, "close": 11.47, "volume": 118.87, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 11.44, "high": 11.65, "low": 11.43, "close": 11.61, "volume": 188.78, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 11.6, "high": 11.81, "low": 11.6, "close": 11.77, "volume": 281.97, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 11.84, "high": 11.88, "low": 11.75, "close": 11.87, "volume": 210.95, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 11.9, "high": 11.99, "low": 11.88, "close": 11.97, "volume": 171.38, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 12.01, "high": 12.06, "low": 12.01, "close": 12.04, "volume": 166.79, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 12.06, "high": 12.11, "low": 11.98, "close": 12.05, "volume": 487.68, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 12.06, "high": 12.08, "low": 12.06, "close": 12.07, "volume": 50.03, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 12.1, "high": 12.17, "low": 12.06, "close": 12.14, "volume": 556.19, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 12.15, "high": 12.33, "low": 12.15, "close": 12.26, "volume": 516.87, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 12.26, "high": 12.35, "low": 12.26, "close": 12.35, "volume": 81.65, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 12.36, "high": 12.36, "low": 12.27, "close": 12.27, "volume": 16.01, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 12.29, "high": 12.3, "low": 12.25, "close": 12.3, "volume": 37.2, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 0.0, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 12.37, "high": 12.37, "low": 12.24, "close": 12.24, "volume": 26.93, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 12.27, "high": 12.31, "low": 12.27, "close": 12.31, "volume": 276.33, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 12.27, "high": 12.29, "low": 12.23, "close": 12.25, "volume": 483.62, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 12.26, "high": 12.33, "low": 12.26, "close": 12.33, "volume": 62.91, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 12.22, "high": 12.29, "low": 12.16, "close": 12.25, "volume": 27.99, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 12.17, "high": 12.28, "low": 12.16, "close": 12.28, "volume": 64.48, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 12.21, "high": 12.27, "low": 12.2, "close": 12.2, "volume": 74.1, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 12.15, "high": 12.28, "low": 12.15, "close": 12.28, "volume": 294.23, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 12.3, "high": 12.5, "low": 12.3, "close": 12.5, "volume": 60.02, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 12.5, "high": 12.57, "low": 12.46, "close": 12.54, "volume": 59.45, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 12.49, "high": 12.71, "low": 12.44, "close": 12.55, "volume": 1114.8, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 12.67, "high": 12.83, "low": 12.58, "close": 12.82, "volume": 337.49, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 12.83, "high": 13.01, "low": 12.82, "close": 12.89, "volume": 1762.74, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 12.94, "high": 12.96, "low": 12.74, "close": 12.84, "volume": 449.78, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 12.88, "high": 12.88, "low": 12.88, "close": 12.88, "volume": 25.0, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 12.85, "high": 12.85, "low": 12.85, "close": 12.85, "volume": 2.0, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 12.87, "high": 12.95, "low": 12.87, "close": 12.95, "volume": 86.47, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 12.95, "high": 12.95, "low": 12.89, "close": 12.89, "volume": 18.69, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 12.99, "high": 13.12, "low": 12.99, "close": 13.04, "volume": 236.44, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 13.05, "high": 13.18, "low": 13.02, "close": 13.14, "volume": 716.7, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 13.1, "high": 13.2, "low": 13.1, "close": 13.16, "volume": 66.89, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 13.16, "high": 13.16, "low": 13.1, "close": 13.1, "volume": 4.83, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 13.06, "high": 13.06, "low": 13.06, "close": 13.06, "volume": 1.74, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 13.06, "high": 13.06, "low": 12.96, "close": 12.96, "volume": 70.99, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 12.97, "high": 12.97, "low": 12.88, "close": 12.96, "volume": 23.91, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 12.98, "high": 13.05, "low": 12.98, "close": 13.05, "volume": 2.7, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 13.1, "high": 13.1, "low": 13.1, "close": 13.1, "volume": 1.74, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 13.08, "high": 13.13, "low": 13.07, "close": 13.13, "volume": 20.29, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 13.08, "high": 13.08, "low": 13.07, "close": 13.07, "volume": 15.23, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 13.0, "high": 13.0, "low": 12.66, "close": 12.76, "volume": 317.56, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 12.88, "high": 12.94, "low": 12.88, "close": 12.94, "volume": 14.54, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 12.96, "high": 13.02, "low": 12.92, "close": 12.92, "volume": 27.31, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 12.89, "high": 12.92, "low": 12.64, "close": 12.73, "volume": 139.7, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 12.73, "high": 12.73, "low": 12.73, "close": 12.73, "volume": 0.0, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 12.72, "high": 12.83, "low": 12.72, "close": 12.83, "volume": 51.73, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 12.86, "high": 12.86, "low": 12.83, "close": 12.83, "volume": 22.55, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 12.85, "high": 12.86, "low": 12.81, "close": 12.81, "volume": 125.69, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 12.8, "high": 12.82, "low": 12.73, "close": 12.82, "volume": 335.98, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 12.81, "high": 12.83, "low": 12.75, "close": 12.83, "volume": 324.93, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 12.76, "high": 12.76, "low": 12.71, "close": 12.71, "volume": 49.12, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 12.68, "high": 12.73, "low": 12.67, "close": 12.67, "volume": 1009.14, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 12.64, "high": 12.71, "low": 12.62, "close": 12.68, "volume": 216.56, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 12.63, "high": 12.71, "low": 12.63, "close": 12.71, "volume": 150.58, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 12.73, "high": 12.76, "low": 12.71, "close": 12.71, "volume": 439.74, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 12.7, "high": 12.74, "low": 12.7, "close": 12.74, "volume": 9.28, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 12.76, "high": 12.79, "low": 12.75, "close": 12.76, "volume": 226.29, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 12.77, "high": 12.81, "low": 12.77, "close": 12.81, "volume": 21.29, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 12.81, "high": 12.82, "low": 12.8, "close": 12.81, "volume": 260.97, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 12.82, "high": 12.82, "low": 12.77, "close": 12.77, "volume": 79.66, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 12.75, "high": 12.75, "low": 12.75, "close": 12.75, "volume": 58.74, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 12.78, "high": 12.83, "low": 12.77, "close": 12.81, "volume": 78.35, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 12.75, "high": 12.75, "low": 12.75, "close": 12.75, "volume": 20.0, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 12.75, "high": 12.75, "low": 12.75, "close": 12.75, "volume": 0.0, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 12.82, "high": 12.82, "low": 12.8, "close": 12.82, "volume": 0.37, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 12.82, "high": 12.83, "low": 12.72, "close": 12.75, "volume": 68.41, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 12.73, "high": 12.75, "low": 12.68, "close": 12.68, "volume": 28.5, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 12.69, "high": 12.79, "low": 12.68, "close": 12.79, "volume": 84.04, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 12.81, "high": 13.22, "low": 12.79, "close": 13.19, "volume": 489.63, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 13.15, "high": 13.34, "low": 13.1, "close": 13.27, "volume": 832.8, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 13.31, "high": 13.49, "low": 13.3, "close": 13.44, "volume": 83.19, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 13.45, "high": 13.47, "low": 13.22, "close": 13.24, "volume": 546.94, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 13.3, "high": 13.31, "low": 13.16, "close": 13.24, "volume": 57.85, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 13.23, "high": 13.45, "low": 13.23, "close": 13.45, "volume": 194.33, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 13.46, "high": 13.47, "low": 13.24, "close": 13.24, "volume": 98.18, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 13.22, "high": 13.22, "low": 13.14, "close": 13.17, "volume": 64.82, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 13.26, "high": 13.29, "low": 13.23, "close": 13.29, "volume": 146.14, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 13.24, "high": 13.28, "low": 13.17, "close": 13.28, "volume": 404.34, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 13.22, "high": 13.24, "low": 13.13, "close": 13.21, "volume": 16.72, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 13.28, "high": 13.33, "low": 13.28, "close": 13.33, "volume": 10.21, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 13.33, "high": 13.4, "low": 13.3, "close": 13.39, "volume": 118.05, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 13.32, "high": 13.38, "low": 13.32, "close": 13.38, "volume": 6.89, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 13.33, "high": 13.35, "low": 13.3, "close": 13.31, "volume": 175.14, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 13.26, "high": 13.26, "low": 13.23, "close": 13.24, "volume": 4.9, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 13.22, "high": 13.22, "low": 13.14, "close": 13.14, "volume": 6.29, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 13.16, "high": 13.2, "low": 13.16, "close": 13.2, "volume": 4.66, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 13.13, "high": 13.14, "low": 13.13, "close": 13.14, "volume": 93.25, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 13.16, "high": 13.16, "low": 13.16, "close": 13.16, "volume": 35.21, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 13.13, "high": 13.15, "low": 13.13, "close": 13.14, "volume": 5.26, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 13.16, "high": 13.22, "low": 13.16, "close": 13.22, "volume": 25.53, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 13.12, "high": 13.14, "low": 13.01, "close": 13.05, "volume": 625.02, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 13.03, "high": 13.11, "low": 13.03, "close": 13.09, "volume": 39.68, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 13.12, "high": 13.12, "low": 12.79, "close": 12.9, "volume": 220.71, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 12.86, "high": 12.86, "low": 12.76, "close": 12.8, "volume": 308.85, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 12.85, "high": 12.92, "low": 12.81, "close": 12.92, "volume": 27.22, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 12.95, "high": 12.95, "low": 12.91, "close": 12.91, "volume": 3.14, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 12.99, "high": 13.01, "low": 12.99, "close": 12.99, "volume": 34.41, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 12.99, "high": 12.99, "low": 12.99, "close": 12.99, "volume": 0.0, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 12.88, "high": 12.92, "low": 12.87, "close": 12.89, "volume": 39.23, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 12.91, "high": 12.95, "low": 12.91, "close": 12.95, "volume": 7.61, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 12.96, "high": 13.0, "low": 12.94, "close": 13.0, "volume": 11.12, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 13.02, "high": 13.05, "low": 13.02, "close": 13.05, "volume": 1.68, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 13.05, "high": 13.06, "low": 12.97, "close": 13.06, "volume": 129.82, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 13.09, "high": 13.44, "low": 13.09, "close": 13.33, "volume": 363.13, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 13.36, "high": 13.48, "low": 13.32, "close": 13.46, "volume": 337.63, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 13.45, "high": 13.55, "low": 13.45, "close": 13.48, "volume": 209.62, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 13.42, "high": 13.42, "low": 13.37, "close": 13.4, "volume": 6.0, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 13.4, "high": 13.57, "low": 13.4, "close": 13.56, "volume": 102.13, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 0.0, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 13.58, "high": 13.66, "low": 13.56, "close": 13.65, "volume": 165.85, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 13.58, "high": 13.6, "low": 13.49, "close": 13.54, "volume": 124.42, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 13.48, "high": 13.48, "low": 13.48, "close": 13.48, "volume": 1.5, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 13.46, "high": 13.6, "low": 13.44, "close": 13.6, "volume": 3.45, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 13.54, "high": 13.55, "low": 13.48, "close": 13.48, "volume": 49.09, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 13.52, "high": 13.53, "low": 13.32, "close": 13.33, "volume": 91.11, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 13.37, "high": 13.45, "low": 13.34, "close": 13.34, "volume": 24.1, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 13.38, "high": 13.38, "low": 13.35, "close": 13.38, "volume": 29.55, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 13.41, "high": 13.41, "low": 13.4, "close": 13.4, "volume": 22.71, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 13.42, "high": 13.42, "low": 13.39, "close": 13.39, "volume": 12.43, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 13.47, "high": 13.47, "low": 13.47, "close": 13.47, "volume": 3.64, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 13.46, "high": 13.46, "low": 13.4, "close": 13.4, "volume": 2.75, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 13.43, "high": 13.43, "low": 13.43, "close": 13.43, "volume": 5.64, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 13.41, "high": 13.43, "low": 13.41, "close": 13.43, "volume": 24.24, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 13.52, "high": 13.52, "low": 13.48, "close": 13.48, "volume": 2.8, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 13.45, "high": 13.45, "low": 13.4, "close": 13.41, "volume": 10.26, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 13.45, "high": 13.45, "low": 13.3, "close": 13.3, "volume": 97.82, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 13.29, "high": 13.3, "low": 13.14, "close": 13.3, "volume": 70.49, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 13.21, "high": 13.24, "low": 13.19, "close": 13.23, "volume": 22.54, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 13.3, "high": 13.35, "low": 13.3, "close": 13.33, "volume": 178.03, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 13.34, "high": 13.35, "low": 13.34, "close": 13.35, "volume": 147.01, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 13.32, "high": 13.32, "low": 13.26, "close": 13.26, "volume": 66.34, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 13.34, "high": 13.43, "low": 13.34, "close": 13.43, "volume": 9.08, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 13.47, "high": 13.5, "low": 13.42, "close": 13.5, "volume": 27.24, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 13.5, "high": 13.5, "low": 13.5, "close": 13.5, "volume": 0.0, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 13.5, "high": 13.5, "low": 13.5, "close": 13.5, "volume": 3.63, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 13.47, "high": 13.47, "low": 13.47, "close": 13.47, "volume": 0.23, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 13.47, "high": 13.62, "low": 13.47, "close": 13.62, "volume": 96.28, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 13.52, "high": 13.55, "low": 13.46, "close": 13.46, "volume": 2.46, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 0.52, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 13.59, "high": 13.65, "low": 13.48, "close": 13.48, "volume": 129.43, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 13.54, "high": 13.54, "low": 13.49, "close": 13.53, "volume": 29.82, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 13.47, "high": 13.47, "low": 13.09, "close": 13.15, "volume": 108.35, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 13.12, "high": 13.22, "low": 13.1, "close": 13.2, "volume": 84.03, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 13.18, "high": 13.18, "low": 13.18, "close": 13.18, "volume": 3.86, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 13.16, "high": 13.25, "low": 13.16, "close": 13.25, "volume": 77.55, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 13.28, "high": 13.28, "low": 13.11, "close": 13.11, "volume": 6.08, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 13.11, "high": 13.12, "low": 13.03, "close": 13.06, "volume": 28.31, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 13.02, "high": 13.02, "low": 13.0, "close": 13.0, "volume": 17.95, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 13.08, "high": 13.17, "low": 13.08, "close": 13.17, "volume": 48.3, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 13.16, "high": 13.19, "low": 13.14, "close": 13.19, "volume": 352.03, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 13.14, "high": 13.26, "low": 13.14, "close": 13.26, "volume": 9.25, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 13.24, "high": 13.31, "low": 13.24, "close": 13.31, "volume": 10.72, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 13.29, "high": 13.33, "low": 13.26, "close": 13.29, "volume": 89.27, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 13.33, "high": 13.33, "low": 13.24, "close": 13.24, "volume": 33.29, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 13.22, "high": 13.22, "low": 13.18, "close": 13.18, "volume": 2.19, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 13.22, "high": 13.22, "low": 13.18, "close": 13.22, "volume": 17.82, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 13.29, "high": 13.37, "low": 13.29, "close": 13.35, "volume": 318.24, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 13.35, "high": 13.35, "low": 13.35, "close": 13.35, "volume": 0.0, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 13.26, "high": 13.28, "low": 13.24, "close": 13.24, "volume": 58.83, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 13.35, "high": 13.39, "low": 13.33, "close": 13.39, "volume": 6.94, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 19.38, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 13.38, "high": 13.4, "low": 13.38, "close": 13.4, "volume": 24.38, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 13.4, "high": 13.4, "low": 13.27, "close": 13.31, "volume": 161.63, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 13.4, "high": 13.46, "low": 13.33, "close": 13.34, "volume": 145.53, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 13.35, "high": 13.35, "low": 13.13, "close": 13.21, "volume": 130.85, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 13.2, "high": 13.34, "low": 13.18, "close": 13.34, "volume": 59.78, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 13.35, "high": 13.35, "low": 13.26, "close": 13.26, "volume": 55.66, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 13.31, "high": 13.31, "low": 13.29, "close": 13.29, "volume": 15.16, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 13.28, "high": 13.31, "low": 13.26, "close": 13.31, "volume": 1116.5, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 13.31, "high": 13.33, "low": 13.25, "close": 13.25, "volume": 178.91, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 13.24, "high": 13.26, "low": 13.24, "close": 13.26, "volume": 1.11, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 13.28, "high": 13.28, "low": 13.16, "close": 13.18, "volume": 244.38, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 13.17, "high": 13.22, "low": 13.15, "close": 13.2, "volume": 78.57, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 13.18, "high": 13.18, "low": 13.0, "close": 13.0, "volume": 148.67, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 13.07, "high": 13.07, "low": 12.99, "close": 12.99, "volume": 96.48, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 13.02, "high": 13.02, "low": 12.85, "close": 12.91, "volume": 848.24, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 12.9, "high": 12.98, "low": 12.9, "close": 12.96, "volume": 79.74, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 12.95, "high": 12.98, "low": 12.84, "close": 12.94, "volume": 364.98, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 12.93, "high": 13.02, "low": 12.93, "close": 13.02, "volume": 6.2, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 12.95, "high": 12.95, "low": 12.9, "close": 12.92, "volume": 84.44, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 12.94, "high": 12.94, "low": 12.72, "close": 12.72, "volume": 708.78, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 12.71, "high": 12.75, "low": 12.65, "close": 12.74, "volume": 206.7, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 12.78, "high": 12.81, "low": 12.78, "close": 12.81, "volume": 2.77, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 12.81, "high": 12.82, "low": 12.81, "close": 12.82, "volume": 0.64, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 12.8, "high": 12.8, "low": 12.8, "close": 12.8, "volume": 0.1, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 12.79, "high": 12.79, "low": 12.74, "close": 12.74, "volume": 57.27, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 12.7, "high": 12.71, "low": 12.64, "close": 12.67, "volume": 95.47, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 12.72, "high": 12.89, "low": 12.72, "close": 12.75, "volume": 346.73, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 12.73, "high": 12.81, "low": 12.72, "close": 12.8, "volume": 109.9, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 12.77, "high": 12.77, "low": 12.71, "close": 12.71, "volume": 49.99, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 12.7, "high": 12.7, "low": 12.55, "close": 12.6, "volume": 105.01, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 12.58, "high": 12.6, "low": 12.51, "close": 12.54, "volume": 1155.79, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 12.54, "high": 12.58, "low": 12.15, "close": 12.28, "volume": 2172.62, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 12.26, "high": 12.28, "low": 12.14, "close": 12.23, "volume": 660.74, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 12.26, "high": 12.37, "low": 12.26, "close": 12.37, "volume": 77.81, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 12.39, "high": 12.4, "low": 12.35, "close": 12.36, "volume": 118.53, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 12.37, "high": 12.39, "low": 12.34, "close": 12.34, "volume": 44.69, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 12.33, "high": 12.34, "low": 12.29, "close": 12.29, "volume": 132.73, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 12.34, "high": 12.36, "low": 12.34, "close": 12.35, "volume": 32.41, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 12.29, "high": 12.33, "low": 12.27, "close": 12.27, "volume": 65.96, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 12.29, "high": 12.35, "low": 12.29, "close": 12.33, "volume": 83.55, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 12.33, "high": 12.36, "low": 12.3, "close": 12.36, "volume": 37.89, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 12.39, "high": 12.4, "low": 12.29, "close": 12.29, "volume": 195.89, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 12.29, "high": 12.31, "low": 12.27, "close": 12.28, "volume": 200.66, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 0.0, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 12.36, "high": 12.37, "low": 12.35, "close": 12.35, "volume": 47.22, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 12.4, "high": 12.55, "low": 12.4, "close": 12.55, "volume": 1281.4, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 12.55, "high": 12.74, "low": 12.51, "close": 12.72, "volume": 2787.6, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 12.73, "high": 12.95, "low": 12.72, "close": 12.88, "volume": 1472.52, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 12.9, "high": 12.91, "low": 12.78, "close": 12.78, "volume": 145.79, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 12.82, "high": 12.87, "low": 12.75, "close": 12.78, "volume": 214.96, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 12.82, "high": 12.82, "low": 12.68, "close": 12.68, "volume": 459.81, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 12.67, "high": 12.73, "low": 12.65, "close": 12.65, "volume": 12.47, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 12.68, "high": 12.68, "low": 12.52, "close": 12.61, "volume": 454.99, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 12.59, "high": 12.68, "low": 12.47, "close": 12.62, "volume": 859.72, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 12.63, "high": 12.71, "low": 12.63, "close": 12.7, "volume": 122.7, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 12.71, "high": 12.73, "low": 12.64, "close": 12.73, "volume": 179.21, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 12.64, "high": 12.65, "low": 12.62, "close": 12.63, "volume": 401.17, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 12.62, "high": 12.65, "low": 12.6, "close": 12.6, "volume": 82.98, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 12.6, "high": 12.6, "low": 12.6, "close": 12.6, "volume": 0.0, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 12.65, "high": 12.69, "low": 12.65, "close": 12.65, "volume": 29.14, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 12.68, "high": 12.69, "low": 12.64, "close": 12.64, "volume": 56.54, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 12.6, "high": 12.66, "low": 12.6, "close": 12.62, "volume": 76.71, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 12.72, "high": 12.94, "low": 12.72, "close": 12.94, "volume": 169.56, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 12.85, "high": 13.02, "low": 12.84, "close": 13.01, "volume": 168.29, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 13.02, "high": 13.24, "low": 12.97, "close": 13.1, "volume": 847.66, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 13.15, "high": 13.21, "low": 13.09, "close": 13.1, "volume": 263.29, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 13.08, "high": 13.11, "low": 12.99, "close": 13.0, "volume": 87.21, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 13.07, "high": 13.09, "low": 12.98, "close": 13.06, "volume": 98.68, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 13.1, "high": 13.22, "low": 13.1, "close": 13.22, "volume": 46.35, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 13.15, "high": 13.18, "low": 13.12, "close": 13.15, "volume": 56.27, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 13.12, "high": 13.21, "low": 13.12, "close": 13.21, "volume": 82.93, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 13.19, "high": 13.23, "low": 13.15, "close": 13.23, "volume": 39.12, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 13.24, "high": 13.32, "low": 13.21, "close": 13.29, "volume": 99.94, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 13.24, "high": 13.3, "low": 12.18, "close": 12.62, "volume": 1078.1, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 12.56, "high": 12.74, "low": 12.56, "close": 12.63, "volume": 214.83, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 12.64, "high": 12.7, "low": 12.59, "close": 12.63, "volume": 67.32, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 12.59, "high": 12.89, "low": 12.52, "close": 12.85, "volume": 254.26, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 12.89, "high": 13.06, "low": 12.87, "close": 13.04, "volume": 394.14, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 13.0, "high": 13.04, "low": 12.84, "close": 12.87, "volume": 204.85, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 12.9, "high": 12.95, "low": 12.9, "close": 12.92, "volume": 155.27, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 12.9, "high": 12.97, "low": 12.9, "close": 12.94, "volume": 579.92, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 12.94, "high": 13.02, "low": 12.87, "close": 13.01, "volume": 306.73, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 13.01, "high": 13.06, "low": 13.01, "close": 13.03, "volume": 190.82, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 13.0, "high": 13.0, "low": 12.99, "close": 12.99, "volume": 39.97, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 13.06, "high": 13.09, "low": 13.01, "close": 13.04, "volume": 92.74, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 13.06, "high": 13.13, "low": 12.97, "close": 13.12, "volume": 207.33, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 13.11, "high": 13.14, "low": 13.03, "close": 13.03, "volume": 171.0, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 12.99, "high": 13.0, "low": 12.99, "close": 13.0, "volume": 0.41, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 13.02, "high": 13.02, "low": 12.86, "close": 12.97, "volume": 114.23, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 12.91, "high": 12.96, "low": 12.91, "close": 12.96, "volume": 4.62, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 13.0, "high": 13.03, "low": 13.0, "close": 13.03, "volume": 1.98, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 12.95, "high": 12.95, "low": 12.91, "close": 12.95, "volume": 76.89, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 12.95, "high": 12.95, "low": 12.89, "close": 12.91, "volume": 51.76, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 12.9, "high": 12.97, "low": 12.9, "close": 12.97, "volume": 19.7, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 12.96, "high": 12.97, "low": 12.96, "close": 12.97, "volume": 1298.73, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 12.97, "high": 12.98, "low": 12.96, "close": 12.96, "volume": 472.92, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 12.99, "high": 13.03, "low": 12.99, "close": 13.03, "volume": 1.08, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 13.04, "high": 13.11, "low": 13.04, "close": 13.07, "volume": 56.62, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 13.0, "high": 13.03, "low": 12.94, "close": 12.94, "volume": 134.75, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 12.97, "high": 12.97, "low": 12.91, "close": 12.91, "volume": 11.54, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 12.91, "high": 12.93, "low": 12.91, "close": 12.92, "volume": 38.62, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 12.93, "high": 12.93, "low": 12.91, "close": 12.91, "volume": 342.89, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 12.93, "high": 13.16, "low": 12.91, "close": 12.96, "volume": 1508.24, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 12.96, "high": 12.99, "low": 12.95, "close": 12.95, "volume": 14.52, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 12.97, "high": 12.97, "low": 12.94, "close": 12.97, "volume": 88.72, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 12.97, "high": 12.97, "low": 12.97, "close": 12.97, "volume": 0.0, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 12.97, "high": 12.98, "low": 12.94, "close": 12.98, "volume": 24.98, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 12.98, "high": 13.01, "low": 12.98, "close": 13.01, "volume": 89.9, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 13.01, "high": 13.03, "low": 12.92, "close": 12.92, "volume": 131.4, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 12.92, "high": 12.93, "low": 12.87, "close": 12.87, "volume": 551.45, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 12.85, "high": 12.88, "low": 12.77, "close": 12.88, "volume": 308.84, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 12.8, "high": 12.81, "low": 12.75, "close": 12.75, "volume": 20.04, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 12.74, "high": 12.83, "low": 12.74, "close": 12.83, "volume": 83.89, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 12.83, "high": 12.83, "low": 12.83, "close": 12.83, "volume": 21.0, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 12.86, "high": 12.86, "low": 12.86, "close": 12.86, "volume": 0.24, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 12.86, "high": 12.86, "low": 12.86, "close": 12.86, "volume": 0.0, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 12.88, "high": 12.91, "low": 12.88, "close": 12.9, "volume": 73.34, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 12.91, "high": 13.03, "low": 12.91, "close": 13.0, "volume": 485.47, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 12.99, "high": 13.0, "low": 12.97, "close": 12.98, "volume": 48.74, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 13.01, "high": 13.05, "low": 12.97, "close": 13.01, "volume": 475.94, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 13.01, "high": 13.01, "low": 12.95, "close": 12.99, "volume": 111.43, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 12.98, "high": 12.99, "low": 12.93, "close": 12.95, "volume": 87.29, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 12.99, "high": 13.06, "low": 12.98, "close": 13.06, "volume": 29.9, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 13.07, "high": 13.07, "low": 12.86, "close": 13.0, "volume": 101.06, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 13.02, "high": 13.09, "low": 13.02, "close": 13.08, "volume": 48.15, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 13.07, "high": 13.07, "low": 13.0, "close": 13.0, "volume": 62.89, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 12.96, "high": 13.01, "low": 12.95, "close": 12.97, "volume": 595.2, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 13.0, "high": 13.03, "low": 12.99, "close": 12.99, "volume": 50.09, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 13.03, "high": 13.03, "low": 12.98, "close": 12.98, "volume": 10.22, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 13.04, "high": 13.06, "low": 13.03, "close": 13.06, "volume": 24.23, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 13.02, "high": 13.22, "low": 13.02, "close": 13.13, "volume": 306.05, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 13.15, "high": 13.15, "low": 13.05, "close": 13.1, "volume": 78.21, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 13.14, "high": 13.15, "low": 13.11, "close": 13.11, "volume": 27.53, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 13.16, "high": 13.22, "low": 13.13, "close": 13.22, "volume": 90.88, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 13.22, "high": 13.29, "low": 13.22, "close": 13.29, "volume": 92.19, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 13.29, "high": 13.46, "low": 13.27, "close": 13.38, "volume": 296.85, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 13.38, "high": 13.44, "low": 13.32, "close": 13.32, "volume": 163.75, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 13.31, "high": 13.31, "low": 13.27, "close": 13.27, "volume": 16.84, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 13.24, "high": 13.24, "low": 13.17, "close": 13.17, "volume": 69.06, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 20.77, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 13.32, "high": 13.32, "low": 13.3, "close": 13.3, "volume": 22.03, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 13.32, "high": 13.32, "low": 13.28, "close": 13.29, "volume": 56.16, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 13.25, "high": 13.26, "low": 13.21, "close": 13.26, "volume": 126.41, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 13.3, "high": 13.3, "low": 13.25, "close": 13.25, "volume": 10.29, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 13.18, "high": 13.19, "low": 13.15, "close": 13.18, "volume": 80.96, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 13.16, "high": 13.16, "low": 13.14, "close": 13.15, "volume": 34.04, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 13.16, "high": 13.16, "low": 13.11, "close": 13.14, "volume": 54.19, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 13.16, "high": 13.28, "low": 13.16, "close": 13.25, "volume": 77.44, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 13.29, "high": 13.29, "low": 13.18, "close": 13.18, "volume": 138.14, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 13.19, "high": 13.22, "low": 13.15, "close": 13.19, "volume": 161.77, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 13.2, "high": 13.35, "low": 13.2, "close": 13.34, "volume": 133.97, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 13.36, "high": 13.38, "low": 13.2, "close": 13.33, "volume": 1277.63, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 13.28, "high": 13.3, "low": 13.18, "close": 13.23, "volume": 933.3, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 13.23, "high": 13.23, "low": 13.17, "close": 13.2, "volume": 43.4, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 13.22, "high": 13.22, "low": 13.18, "close": 13.19, "volume": 4.76, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 13.2, "high": 13.2, "low": 13.2, "close": 13.2, "volume": 0.99, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 13.22, "high": 13.28, "low": 13.22, "close": 13.23, "volume": 89.53, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 13.16, "high": 13.23, "low": 13.15, "close": 13.17, "volume": 490.95, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 13.2, "high": 13.21, "low": 13.17, "close": 13.17, "volume": 18.38, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 13.21, "high": 13.32, "low": 13.21, "close": 13.31, "volume": 31.74, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 13.3, "high": 13.3, "low": 13.2, "close": 13.22, "volume": 114.88, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 13.2, "high": 13.29, "low": 13.19, "close": 13.29, "volume": 262.42, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 13.28, "high": 13.31, "low": 13.28, "close": 13.31, "volume": 187.03, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 13.18, "high": 13.18, "low": 13.18, "close": 13.18, "volume": 0.11, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 13.22, "high": 13.22, "low": 13.15, "close": 13.16, "volume": 29.79, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 13.14, "high": 13.17, "low": 13.09, "close": 13.17, "volume": 55.78, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 13.18, "high": 13.22, "low": 13.17, "close": 13.22, "volume": 15.67, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 13.22, "high": 13.26, "low": 13.19, "close": 13.26, "volume": 28.69, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 13.28, "high": 13.28, "low": 13.25, "close": 13.25, "volume": 6.66, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 13.23, "high": 13.3, "low": 13.19, "close": 13.23, "volume": 46.26, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 13.31, "high": 13.33, "low": 13.26, "close": 13.26, "volume": 19.85, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 13.28, "high": 13.31, "low": 13.2, "close": 13.24, "volume": 223.43, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 13.29, "high": 13.39, "low": 13.25, "close": 13.27, "volume": 168.28, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 13.3, "high": 13.34, "low": 13.18, "close": 13.2, "volume": 101.63, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 13.16, "high": 13.22, "low": 13.13, "close": 13.15, "volume": 306.03, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 13.12, "high": 13.13, "low": 13.03, "close": 13.12, "volume": 245.12, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 13.09, "high": 13.11, "low": 13.09, "close": 13.11, "volume": 21.51, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 13.1, "high": 13.14, "low": 13.09, "close": 13.14, "volume": 19.12, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 13.14, "high": 13.14, "low": 13.09, "close": 13.09, "volume": 13.43, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 13.13, "high": 13.13, "low": 13.02, "close": 13.02, "volume": 46.68, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 13.02, "high": 13.07, "low": 12.96, "close": 12.96, "volume": 32.85, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 12.96, "high": 13.04, "low": 12.95, "close": 13.02, "volume": 204.97, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 13.02, "high": 13.02, "low": 13.02, "close": 13.02, "volume": 0.0, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 13.08, "high": 13.11, "low": 13.08, "close": 13.11, "volume": 6.77, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 13.09, "high": 13.09, "low": 13.06, "close": 13.06, "volume": 24.64, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 13.07, "high": 13.07, "low": 13.07, "close": 13.07, "volume": 0.14, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 13.07, "high": 13.08, "low": 13.07, "close": 13.07, "volume": 45.31, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 13.09, "high": 13.13, "low": 13.08, "close": 13.13, "volume": 71.15, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 13.1, "high": 13.1, "low": 12.99, "close": 12.99, "volume": 63.87, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 12.98, "high": 12.98, "low": 12.86, "close": 12.86, "volume": 84.62, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 12.89, "high": 12.89, "low": 12.55, "close": 12.68, "volume": 369.92, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 12.67, "high": 12.72, "low": 12.65, "close": 12.65, "volume": 119.19, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 12.62, "high": 12.7, "low": 12.58, "close": 12.64, "volume": 215.86, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 12.63, "high": 12.7, "low": 12.62, "close": 12.7, "volume": 77.0, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 12.7, "high": 12.73, "low": 12.7, "close": 12.73, "volume": 6.33, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 12.69, "high": 12.69, "low": 12.5, "close": 12.57, "volume": 250.55, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 12.53, "high": 12.62, "low": 12.53, "close": 12.62, "volume": 128.09, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 12.61, "high": 12.67, "low": 12.61, "close": 12.67, "volume": 18.69, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 12.68, "high": 12.68, "low": 12.62, "close": 12.63, "volume": 66.93, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 12.65, "high": 12.65, "low": 12.6, "close": 12.6, "volume": 2.6, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 12.58, "high": 12.64, "low": 12.58, "close": 12.64, "volume": 205.36, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 12.64, "high": 12.67, "low": 12.61, "close": 12.65, "volume": 79.74, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 12.65, "high": 12.68, "low": 12.64, "close": 12.64, "volume": 29.63, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 12.63, "high": 12.71, "low": 12.63, "close": 12.66, "volume": 20.79, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 12.66, "high": 12.66, "low": 12.6, "close": 12.61, "volume": 252.2, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 12.62, "high": 12.69, "low": 12.55, "close": 12.69, "volume": 42.36, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 12.69, "high": 12.71, "low": 12.61, "close": 12.61, "volume": 51.45, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 12.62, "high": 12.63, "low": 12.6, "close": 12.6, "volume": 56.49, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 12.64, "high": 12.64, "low": 12.63, "close": 12.63, "volume": 49.34, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 12.59, "high": 12.73, "low": 12.59, "close": 12.73, "volume": 173.41, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 12.74, "high": 12.84, "low": 12.74, "close": 12.84, "volume": 57.26, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 12.85, "high": 12.87, "low": 12.85, "close": 12.87, "volume": 7.44, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 12.89, "high": 13.01, "low": 12.89, "close": 13.01, "volume": 40.77, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 13.02, "high": 13.07, "low": 12.96, "close": 13.06, "volume": 161.07, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 12.94, "high": 13.01, "low": 12.93, "close": 13.01, "volume": 27.43, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 13.04, "high": 13.04, "low": 12.82, "close": 12.84, "volume": 117.39, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 12.82, "high": 12.82, "low": 12.65, "close": 12.68, "volume": 251.77, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 12.68, "high": 12.73, "low": 12.62, "close": 12.62, "volume": 107.42, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 12.62, "high": 12.63, "low": 12.26, "close": 12.37, "volume": 634.66, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 12.39, "high": 12.65, "low": 12.35, "close": 12.65, "volume": 215.71, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 12.63, "high": 12.7, "low": 12.53, "close": 12.54, "volume": 72.14, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 12.59, "high": 12.59, "low": 12.55, "close": 12.55, "volume": 295.49, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 12.64, "high": 12.72, "low": 12.45, "close": 12.72, "volume": 2371.72, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 12.69, "high": 12.72, "low": 12.66, "close": 12.66, "volume": 22.93, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 12.65, "high": 12.66, "low": 12.59, "close": 12.59, "volume": 67.2, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 12.61, "high": 12.63, "low": 12.56, "close": 12.56, "volume": 58.2, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 12.61, "high": 12.61, "low": 12.53, "close": 12.54, "volume": 171.02, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 12.49, "high": 12.51, "low": 12.4, "close": 12.4, "volume": 150.42, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 12.38, "high": 12.45, "low": 12.25, "close": 12.44, "volume": 378.62, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 12.45, "high": 12.59, "low": 12.45, "close": 12.59, "volume": 134.85, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 12.59, "high": 12.59, "low": 12.57, "close": 12.59, "volume": 38.81, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 12.56, "high": 12.6, "low": 12.56, "close": 12.57, "volume": 21.42, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 12.6, "high": 12.6, "low": 12.49, "close": 12.5, "volume": 71.85, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 12.48, "high": 12.6, "low": 12.48, "close": 12.6, "volume": 26.29, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 23.12, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 12.57, "high": 12.57, "low": 12.52, "close": 12.52, "volume": 10.22, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 1.1, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 0.0, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 12.59, "high": 12.62, "low": 12.59, "close": 12.62, "volume": 1.45, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 12.6, "high": 12.64, "low": 12.6, "close": 12.64, "volume": 110.32, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 12.65, "high": 12.69, "low": 12.57, "close": 12.65, "volume": 76.17, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 12.66, "high": 12.72, "low": 12.63, "close": 12.72, "volume": 11.75, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 12.73, "high": 12.73, "low": 12.64, "close": 12.68, "volume": 155.16, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 12.7, "high": 12.73, "low": 12.65, "close": 12.66, "volume": 178.66, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 12.66, "high": 12.7, "low": 12.64, "close": 12.66, "volume": 102.39, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 12.67, "high": 12.69, "low": 12.64, "close": 12.65, "volume": 43.36, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 12.66, "high": 12.68, "low": 12.58, "close": 12.58, "volume": 88.08, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 12.61, "high": 12.66, "low": 12.6, "close": 12.66, "volume": 87.16, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 12.65, "high": 12.67, "low": 12.61, "close": 12.64, "volume": 159.77, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 12.69, "high": 12.72, "low": 12.69, "close": 12.69, "volume": 319.72, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 12.67, "high": 12.72, "low": 12.67, "close": 12.71, "volume": 131.46, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 12.69, "high": 12.75, "low": 12.69, "close": 12.75, "volume": 178.91, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 12.73, "high": 12.95, "low": 12.72, "close": 12.9, "volume": 394.96, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 12.9, "high": 12.97, "low": 12.86, "close": 12.93, "volume": 184.58, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 12.96, "high": 12.99, "low": 12.9, "close": 12.99, "volume": 1479.22, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 13.0, "high": 13.34, "low": 13.0, "close": 13.34, "volume": 840.97, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 13.35, "high": 13.46, "low": 13.25, "close": 13.45, "volume": 456.24, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 13.45, "high": 13.77, "low": 13.45, "close": 13.66, "volume": 715.1, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 13.69, "high": 13.75, "low": 13.49, "close": 13.53, "volume": 405.58, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 13.55, "high": 13.58, "low": 13.44, "close": 13.46, "volume": 241.52, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 13.49, "high": 13.72, "low": 13.49, "close": 13.68, "volume": 240.49, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 13.66, "high": 13.67, "low": 13.57, "close": 13.57, "volume": 41.64, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 13.59, "high": 13.59, "low": 13.58, "close": 13.58, "volume": 2.61, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 13.6, "high": 13.6, "low": 13.48, "close": 13.53, "volume": 61.36, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 13.53, "high": 13.69, "low": 13.49, "close": 13.62, "volume": 181.48, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 13.67, "high": 13.86, "low": 13.67, "close": 13.71, "volume": 1468.29, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 13.69, "high": 13.76, "low": 13.65, "close": 13.74, "volume": 274.34, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 13.7, "high": 13.78, "low": 13.7, "close": 13.72, "volume": 283.78, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 13.71, "high": 13.77, "low": 13.69, "close": 13.77, "volume": 196.34, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 13.8, "high": 13.84, "low": 13.69, "close": 13.69, "volume": 183.83, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 13.68, "high": 13.68, "low": 13.6, "close": 13.64, "volume": 482.79, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 13.66, "high": 13.66, "low": 13.54, "close": 13.55, "volume": 230.32, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 13.55, "high": 13.56, "low": 13.5, "close": 13.56, "volume": 191.02, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 13.61, "high": 13.62, "low": 13.56, "close": 13.6, "volume": 222.45, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 13.62, "high": 13.65, "low": 13.58, "close": 13.63, "volume": 147.63, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 13.61, "high": 13.64, "low": 13.6, "close": 13.64, "volume": 516.84, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 13.59, "high": 13.78, "low": 13.59, "close": 13.71, "volume": 382.95, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 13.78, "high": 13.92, "low": 13.76, "close": 13.83, "volume": 150.01, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 13.82, "high": 14.06, "low": 13.81, "close": 14.05, "volume": 424.72, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 14.01, "high": 14.11, "low": 14.01, "close": 14.07, "volume": 247.5, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 14.1, "high": 14.2, "low": 14.08, "close": 14.18, "volume": 693.38, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 14.16, "high": 14.19, "low": 14.05, "close": 14.09, "volume": 236.18, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 14.12, "high": 14.12, "low": 13.99, "close": 13.99, "volume": 114.86, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 13.98, "high": 13.99, "low": 13.88, "close": 13.94, "volume": 252.43, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 13.93, "high": 14.03, "low": 13.84, "close": 14.03, "volume": 696.1, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 13.99, "high": 14.07, "low": 13.99, "close": 14.07, "volume": 64.36, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 14.07, "high": 14.16, "low": 14.07, "close": 14.1, "volume": 123.6, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 14.08, "high": 14.14, "low": 14.08, "close": 14.12, "volume": 105.91, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 14.08, "high": 14.12, "low": 14.06, "close": 14.07, "volume": 146.67, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 14.04, "high": 14.04, "low": 13.97, "close": 14.0, "volume": 46.02, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 14.0, "high": 14.04, "low": 13.95, "close": 13.96, "volume": 178.65, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 13.95, "high": 13.95, "low": 13.83, "close": 13.83, "volume": 399.86, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 13.83, "high": 13.84, "low": 13.77, "close": 13.77, "volume": 127.63, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 13.77, "high": 13.81, "low": 13.77, "close": 13.77, "volume": 43.23, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 13.75, "high": 13.78, "low": 13.73, "close": 13.74, "volume": 58.87, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 13.73, "high": 13.75, "low": 13.67, "close": 13.68, "volume": 198.3, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 13.74, "high": 13.77, "low": 13.69, "close": 13.69, "volume": 114.61, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 13.69, "high": 13.69, "low": 13.62, "close": 13.63, "volume": 171.93, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 13.62, "high": 13.67, "low": 13.59, "close": 13.63, "volume": 65.08, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 13.65, "high": 13.65, "low": 13.58, "close": 13.59, "volume": 35.02, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 13.57, "high": 13.57, "low": 13.28, "close": 13.34, "volume": 529.19, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 13.31, "high": 13.31, "low": 13.24, "close": 13.24, "volume": 49.65, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 13.24, "high": 13.38, "low": 13.22, "close": 13.38, "volume": 140.1, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 13.39, "high": 13.39, "low": 13.31, "close": 13.31, "volume": 28.04, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 13.27, "high": 13.28, "low": 13.23, "close": 13.28, "volume": 70.16, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 13.27, "high": 13.32, "low": 13.26, "close": 13.27, "volume": 189.54, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 46.93, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 13.27, "high": 13.35, "low": 13.27, "close": 13.35, "volume": 81.77, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 13.23, "high": 13.25, "low": 13.18, "close": 13.24, "volume": 102.26, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 13.27, "high": 13.27, "low": 13.21, "close": 13.21, "volume": 27.07, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 13.33, "high": 13.35, "low": 13.31, "close": 13.35, "volume": 5.62, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 13.34, "high": 13.35, "low": 13.33, "close": 13.35, "volume": 32.57, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 13.36, "high": 13.38, "low": 13.28, "close": 13.28, "volume": 299.14, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 13.27, "high": 13.3, "low": 13.27, "close": 13.3, "volume": 75.56, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 13.3, "high": 13.36, "low": 13.3, "close": 13.32, "volume": 133.22, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 13.36, "high": 13.38, "low": 13.33, "close": 13.33, "volume": 92.45, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 13.27, "high": 13.29, "low": 13.25, "close": 13.28, "volume": 187.01, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 13.33, "high": 13.4, "low": 13.33, "close": 13.4, "volume": 272.24, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 13.33, "high": 13.51, "low": 13.23, "close": 13.51, "volume": 936.32, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 13.52, "high": 13.73, "low": 13.52, "close": 13.73, "volume": 364.73, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 13.74, "high": 13.83, "low": 13.5, "close": 13.52, "volume": 719.33, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 13.49, "high": 13.52, "low": 13.37, "close": 13.41, "volume": 103.02, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 13.41, "high": 13.42, "low": 13.3, "close": 13.34, "volume": 221.1, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 13.37, "high": 13.4, "low": 13.36, "close": 13.39, "volume": 192.15, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 13.38, "high": 13.56, "low": 13.37, "close": 13.56, "volume": 221.15, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 13.58, "high": 13.66, "low": 13.57, "close": 13.64, "volume": 310.21, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 13.64, "high": 13.67, "low": 13.62, "close": 13.65, "volume": 199.24, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 13.63, "high": 13.64, "low": 13.57, "close": 13.62, "volume": 272.25, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 13.62, "high": 13.66, "low": 13.62, "close": 13.66, "volume": 179.06, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 13.62, "high": 13.62, "low": 13.56, "close": 13.57, "volume": 58.28, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 13.58, "high": 13.66, "low": 13.58, "close": 13.63, "volume": 30.6, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 13.58, "high": 13.58, "low": 13.47, "close": 13.49, "volume": 122.51, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 13.48, "high": 13.48, "low": 13.44, "close": 13.44, "volume": 9.61, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 13.44, "high": 13.44, "low": 13.35, "close": 13.35, "volume": 29.44, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 13.35, "high": 13.35, "low": 13.34, "close": 13.34, "volume": 6.58, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 13.35, "high": 13.38, "low": 13.33, "close": 13.35, "volume": 58.62, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 13.33, "high": 13.4, "low": 13.31, "close": 13.4, "volume": 36.07, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 13.4, "high": 13.44, "low": 13.35, "close": 13.35, "volume": 146.61, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 13.36, "high": 13.43, "low": 13.33, "close": 13.42, "volume": 186.81, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 13.42, "high": 13.48, "low": 13.33, "close": 13.33, "volume": 311.33, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 13.32, "high": 13.33, "low": 13.27, "close": 13.33, "volume": 55.31, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 13.32, "high": 13.35, "low": 13.28, "close": 13.28, "volume": 151.32, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 13.31, "high": 13.32, "low": 13.22, "close": 13.25, "volume": 178.28, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 13.23, "high": 13.25, "low": 13.21, "close": 13.25, "volume": 989.06, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 13.28, "high": 13.31, "low": 13.22, "close": 13.22, "volume": 148.74, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 13.22, "high": 13.23, "low": 13.17, "close": 13.23, "volume": 120.45, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 13.2, "high": 13.22, "low": 13.2, "close": 13.22, "volume": 65.65, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 13.27, "high": 13.27, "low": 13.24, "close": 13.24, "volume": 161.31, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 13.23, "high": 13.26, "low": 13.22, "close": 13.26, "volume": 40.53, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 13.22, "high": 13.3, "low": 13.22, "close": 13.3, "volume": 116.23, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 13.27, "high": 13.27, "low": 13.22, "close": 13.22, "volume": 4.38, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 13.22, "high": 13.22, "low": 13.15, "close": 13.17, "volume": 128.68, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 13.18, "high": 13.18, "low": 13.15, "close": 13.16, "volume": 71.84, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 13.2, "high": 13.2, "low": 13.17, "close": 13.19, "volume": 52.67, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 13.2, "high": 13.24, "low": 13.19, "close": 13.23, "volume": 36.31, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 13.23, "high": 13.23, "low": 13.2, "close": 13.2, "volume": 44.62, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 13.24, "high": 13.24, "low": 13.17, "close": 13.17, "volume": 34.24, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 13.22, "high": 13.24, "low": 13.2, "close": 13.24, "volume": 84.95, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 13.24, "high": 13.25, "low": 13.21, "close": 13.21, "volume": 17.23, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 13.25, "high": 13.28, "low": 13.23, "close": 13.24, "volume": 47.1, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 13.28, "high": 13.35, "low": 13.24, "close": 13.26, "volume": 78.34, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 13.3, "high": 13.33, "low": 13.21, "close": 13.24, "volume": 168.16, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 13.25, "high": 13.26, "low": 13.25, "close": 13.25, "volume": 40.65, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 13.22, "high": 13.22, "low": 13.03, "close": 13.03, "volume": 197.34, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 13.02, "high": 13.04, "low": 12.91, "close": 12.96, "volume": 272.7, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 13.04, "high": 13.06, "low": 13.0, "close": 13.02, "volume": 57.38, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 13.04, "high": 13.08, "low": 13.03, "close": 13.05, "volume": 183.1, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 13.05, "high": 13.05, "low": 12.87, "close": 12.9, "volume": 180.04, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 12.93, "high": 13.0, "low": 12.88, "close": 12.97, "volume": 57.18, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 12.94, "high": 12.94, "low": 12.94, "close": 12.94, "volume": 3.94, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 12.96, "high": 13.01, "low": 12.95, "close": 12.99, "volume": 213.54, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 13.02, "high": 13.04, "low": 13.01, "close": 13.04, "volume": 12.68, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 12.98, "high": 13.0, "low": 12.94, "close": 12.94, "volume": 39.43, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 12.96, "high": 13.05, "low": 12.91, "close": 12.98, "volume": 465.71, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 12.99, "high": 12.99, "low": 12.96, "close": 12.98, "volume": 14.03, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 12.98, "high": 12.98, "low": 12.98, "close": 12.98, "volume": 0.0, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 12.98, "high": 12.98, "low": 12.98, "close": 12.98, "volume": 5.4, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 12.97, "high": 13.04, "low": 12.97, "close": 13.04, "volume": 50.57, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 13.05, "high": 13.12, "low": 13.04, "close": 13.12, "volume": 131.62, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 13.11, "high": 13.11, "low": 13.11, "close": 13.11, "volume": 81.67, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 13.1, "high": 13.1, "low": 13.1, "close": 13.1, "volume": 0.58, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 13.09, "high": 13.19, "low": 13.09, "close": 13.19, "volume": 112.93, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 13.2, "high": 13.21, "low": 13.16, "close": 13.17, "volume": 228.36, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 13.22, "high": 13.22, "low": 13.2, "close": 13.22, "volume": 14.96, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 13.23, "high": 13.24, "low": 13.16, "close": 13.17, "volume": 152.94, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 13.18, "high": 13.22, "low": 13.16, "close": 13.22, "volume": 93.94, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 13.2, "high": 13.2, "low": 13.16, "close": 13.16, "volume": 12.72, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 13.14, "high": 13.66, "low": 13.14, "close": 13.62, "volume": 1483.11, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 13.65, "high": 13.83, "low": 13.56, "close": 13.8, "volume": 1124.12, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 13.8, "high": 14.02, "low": 13.73, "close": 14.02, "volume": 1053.23, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 14.04, "high": 14.16, "low": 13.8, "close": 14.0, "volume": 1394.3, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 14.03, "high": 14.11, "low": 13.95, "close": 14.08, "volume": 774.33, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 14.12, "high": 14.12, "low": 13.89, "close": 13.9, "volume": 588.53, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 13.92, "high": 13.92, "low": 13.77, "close": 13.81, "volume": 500.03, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 13.82, "high": 13.98, "low": 13.7, "close": 13.98, "volume": 1782.19, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 13.99, "high": 14.06, "low": 13.97, "close": 14.06, "volume": 92.33, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 14.08, "high": 14.62, "low": 14.03, "close": 14.61, "volume": 1381.11, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 14.62, "high": 14.78, "low": 14.38, "close": 14.63, "volume": 1165.39, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 14.62, "high": 14.62, "low": 14.45, "close": 14.59, "volume": 746.13, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 14.61, "high": 14.7, "low": 14.57, "close": 14.7, "volume": 436.46, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 14.7, "high": 14.75, "low": 14.61, "close": 14.72, "volume": 106.06, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 14.75, "high": 14.92, "low": 14.71, "close": 14.84, "volume": 285.2, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 14.85, "high": 15.19, "low": 14.85, "close": 15.13, "volume": 375.71, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 15.15, "high": 15.77, "low": 15.13, "close": 15.32, "volume": 1051.48, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 15.3, "high": 15.9, "low": 15.26, "close": 15.85, "volume": 742.25, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 15.9, "high": 15.94, "low": 15.1, "close": 15.41, "volume": 1120.73, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 15.37, "high": 15.42, "low": 15.21, "close": 15.21, "volume": 620.26, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 15.27, "high": 15.49, "low": 15.26, "close": 15.49, "volume": 146.2, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 15.48, "high": 15.48, "low": 15.2, "close": 15.23, "volume": 146.54, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 15.2, "high": 15.37, "low": 15.04, "close": 15.32, "volume": 749.04, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 15.24, "high": 15.29, "low": 15.12, "close": 15.24, "volume": 384.67, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 15.24, "high": 15.85, "low": 15.12, "close": 15.58, "volume": 1270.83, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 15.61, "high": 15.74, "low": 15.22, "close": 15.53, "volume": 792.3, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 15.5, "high": 15.51, "low": 14.99, "close": 14.99, "volume": 775.02, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 15.05, "high": 15.05, "low": 14.08, "close": 14.35, "volume": 1220.26, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 14.23, "high": 14.5, "low": 14.08, "close": 14.26, "volume": 269.52, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 14.29, "high": 14.43, "low": 14.12, "close": 14.43, "volume": 223.08, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 14.4, "high": 14.54, "low": 14.39, "close": 14.54, "volume": 85.12, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 14.5, "high": 14.5, "low": 14.48, "close": 14.48, "volume": 52.12, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 14.53, "high": 14.64, "low": 14.53, "close": 14.64, "volume": 96.67, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 14.64, "high": 14.71, "low": 14.47, "close": 14.59, "volume": 715.42, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 14.52, "high": 14.55, "low": 14.47, "close": 14.47, "volume": 88.33, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 14.47, "high": 14.61, "low": 14.45, "close": 14.58, "volume": 259.23, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 14.52, "high": 14.53, "low": 14.42, "close": 14.43, "volume": 27.76, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 14.48, "high": 14.64, "low": 14.48, "close": 14.5, "volume": 1019.11, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 13.33, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 14.46, "high": 14.84, "low": 14.46, "close": 14.84, "volume": 259.0, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 14.84, "high": 14.96, "low": 14.72, "close": 14.92, "volume": 169.98, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 14.82, "high": 14.84, "low": 14.79, "close": 14.79, "volume": 5.78, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 14.89, "high": 14.94, "low": 14.88, "close": 14.94, "volume": 20.94, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 14.96, "high": 14.99, "low": 14.94, "close": 14.94, "volume": 111.86, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 14.93, "high": 15.02, "low": 14.87, "close": 15.01, "volume": 187.57, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 15.01, "high": 15.06, "low": 14.95, "close": 15.06, "volume": 83.4, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 14.95, "high": 15.01, "low": 14.9, "close": 15.01, "volume": 177.94, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 15.02, "high": 15.32, "low": 15.02, "close": 15.17, "volume": 433.05, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 15.13, "high": 15.14, "low": 15.08, "close": 15.1, "volume": 125.24, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 15.12, "high": 15.12, "low": 14.97, "close": 14.97, "volume": 111.71, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 15.08, "high": 15.13, "low": 15.0, "close": 15.0, "volume": 27.4, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 15.01, "high": 15.16, "low": 15.0, "close": 15.11, "volume": 152.6, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 15.13, "high": 15.17, "low": 15.06, "close": 15.11, "volume": 193.81, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 15.04, "high": 15.04, "low": 14.98, "close": 14.99, "volume": 70.92, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 15.01, "high": 15.01, "low": 14.73, "close": 14.75, "volume": 280.77, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 14.72, "high": 14.83, "low": 14.7, "close": 14.82, "volume": 27.48, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 14.8, "high": 14.83, "low": 14.76, "close": 14.8, "volume": 282.25, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 14.86, "high": 14.89, "low": 14.8, "close": 14.8, "volume": 41.76, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 14.85, "high": 14.9, "low": 14.73, "close": 14.73, "volume": 58.2, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 14.73, "high": 14.73, "low": 14.45, "close": 14.57, "volume": 627.09, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 14.51, "high": 14.55, "low": 14.51, "close": 14.54, "volume": 22.28, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 14.64, "high": 14.66, "low": 14.55, "close": 14.55, "volume": 8.58, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 14.66, "high": 14.66, "low": 14.56, "close": 14.66, "volume": 24.09, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 14.65, "high": 14.68, "low": 14.63, "close": 14.68, "volume": 91.61, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 14.69, "high": 14.69, "low": 14.62, "close": 14.63, "volume": 43.8, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 14.67, "high": 14.67, "low": 14.6, "close": 14.6, "volume": 163.13, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 14.67, "high": 14.67, "low": 14.65, "close": 14.65, "volume": 21.98, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 14.7, "high": 14.72, "low": 14.54, "close": 14.54, "volume": 42.14, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 14.52, "high": 14.58, "low": 14.43, "close": 14.54, "volume": 129.22, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 14.58, "high": 14.61, "low": 14.55, "close": 14.57, "volume": 59.94, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 14.6, "high": 14.63, "low": 14.6, "close": 14.63, "volume": 20.45, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 14.63, "high": 14.81, "low": 14.63, "close": 14.76, "volume": 81.05, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 14.75, "high": 14.75, "low": 14.59, "close": 14.6, "volume": 213.24, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 14.6, "high": 14.6, "low": 14.48, "close": 14.55, "volume": 60.65, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 14.53, "high": 14.58, "low": 14.52, "close": 14.58, "volume": 52.68, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 14.57, "high": 14.59, "low": 14.37, "close": 14.37, "volume": 111.14, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 14.4, "high": 14.44, "low": 14.29, "close": 14.29, "volume": 224.6, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 14.38, "high": 14.39, "low": 14.29, "close": 14.29, "volume": 21.22, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 14.36, "high": 14.45, "low": 14.35, "close": 14.4, "volume": 42.95, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 14.37, "high": 14.42, "low": 14.36, "close": 14.37, "volume": 52.68, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 14.34, "high": 14.34, "low": 14.17, "close": 14.3, "volume": 273.16, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 14.25, "high": 14.36, "low": 14.25, "close": 14.33, "volume": 33.72, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 14.34, "high": 14.4, "low": 14.3, "close": 14.39, "volume": 71.19, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 14.38, "high": 14.42, "low": 14.38, "close": 14.39, "volume": 73.84, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 14.4, "high": 14.46, "low": 14.4, "close": 14.44, "volume": 873.33, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 14.44, "high": 14.44, "low": 14.38, "close": 14.44, "volume": 210.94, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 14.45, "high": 14.5, "low": 14.45, "close": 14.5, "volume": 45.87, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 14.44, "high": 14.53, "low": 14.44, "close": 14.48, "volume": 72.48, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 14.53, "high": 14.54, "low": 14.49, "close": 14.51, "volume": 34.54, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 14.52, "high": 14.6, "low": 14.52, "close": 14.57, "volume": 75.82, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 14.54, "high": 14.57, "low": 14.25, "close": 14.26, "volume": 217.0, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 14.3, "high": 14.3, "low": 13.88, "close": 14.1, "volume": 1453.56, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 14.13, "high": 14.26, "low": 14.13, "close": 14.14, "volume": 30.85, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 14.12, "high": 14.17, "low": 13.96, "close": 14.17, "volume": 133.29, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 14.18, "high": 14.36, "low": 14.18, "close": 14.34, "volume": 77.17, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 14.33, "high": 14.39, "low": 14.31, "close": 14.39, "volume": 121.7, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 14.41, "high": 14.42, "low": 14.21, "close": 14.25, "volume": 75.34, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 14.23, "high": 14.32, "low": 14.12, "close": 14.2, "volume": 231.84, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 14.19, "high": 14.22, "low": 13.94, "close": 14.07, "volume": 280.82, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 14.06, "high": 14.22, "low": 14.06, "close": 14.1, "volume": 758.86, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 14.1, "high": 14.23, "low": 14.03, "close": 14.16, "volume": 82.57, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 14.13, "high": 14.2, "low": 14.08, "close": 14.08, "volume": 383.72, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 14.08, "high": 14.36, "low": 14.08, "close": 14.35, "volume": 361.24, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 14.37, "high": 14.41, "low": 14.33, "close": 14.34, "volume": 1071.16, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 14.34, "high": 14.46, "low": 14.31, "close": 14.46, "volume": 481.68, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 14.41, "high": 14.47, "low": 14.41, "close": 14.44, "volume": 160.78, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 14.44, "high": 14.63, "low": 14.44, "close": 14.54, "volume": 474.02, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 14.57, "high": 14.58, "low": 14.4, "close": 14.4, "volume": 302.78, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 14.4, "high": 14.43, "low": 14.35, "close": 14.35, "volume": 115.61, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 14.35, "high": 14.35, "low": 14.27, "close": 14.27, "volume": 88.64, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 14.27, "high": 14.3, "low": 14.2, "close": 14.22, "volume": 76.53, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 14.19, "high": 14.19, "low": 13.93, "close": 13.96, "volume": 262.7, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 14.01, "high": 14.05, "low": 14.01, "close": 14.01, "volume": 44.67, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 13.98, "high": 14.08, "low": 13.88, "close": 14.08, "volume": 96.84, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 14.06, "high": 14.06, "low": 13.97, "close": 13.97, "volume": 29.7, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 13.96, "high": 14.05, "low": 13.93, "close": 14.04, "volume": 71.59, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 14.06, "high": 14.08, "low": 13.84, "close": 13.84, "volume": 64.87, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 13.85, "high": 13.89, "low": 13.76, "close": 13.82, "volume": 291.07, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 13.8, "high": 13.88, "low": 13.8, "close": 13.87, "volume": 48.85, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 13.9, "high": 13.99, "low": 13.88, "close": 13.99, "volume": 28.01, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 13.97, "high": 13.97, "low": 13.89, "close": 13.93, "volume": 278.59, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 13.95, "high": 13.98, "low": 13.66, "close": 13.83, "volume": 270.49, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 13.83, "high": 13.87, "low": 13.81, "close": 13.87, "volume": 78.25, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 13.86, "high": 13.99, "low": 13.86, "close": 13.95, "volume": 20.68, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 13.99, "high": 14.0, "low": 13.77, "close": 13.77, "volume": 98.21, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 13.78, "high": 13.81, "low": 13.7, "close": 13.75, "volume": 63.59, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 13.73, "high": 13.77, "low": 13.69, "close": 13.75, "volume": 92.9, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 13.74, "high": 13.74, "low": 13.67, "close": 13.68, "volume": 36.71, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 13.76, "high": 13.8, "low": 13.71, "close": 13.8, "volume": 54.78, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 13.8, "high": 14.01, "low": 13.8, "close": 14.0, "volume": 243.32, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 13.99, "high": 14.07, "low": 13.99, "close": 13.99, "volume": 462.03, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 14.02, "high": 14.02, "low": 13.98, "close": 14.01, "volume": 216.06, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 14.03, "high": 14.08, "low": 14.02, "close": 14.04, "volume": 105.5, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 14.03, "high": 14.06, "low": 14.02, "close": 14.05, "volume": 27.14, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 14.03, "high": 14.11, "low": 14.03, "close": 14.1, "volume": 80.82, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 14.09, "high": 14.09, "low": 13.95, "close": 13.99, "volume": 48.39, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 13.99, "high": 13.99, "low": 13.99, "close": 13.99, "volume": 26.72, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 13.94, "high": 13.99, "low": 13.83, "close": 13.86, "volume": 41.86, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 13.81, "high": 13.97, "low": 13.79, "close": 13.97, "volume": 88.19, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 13.9, "high": 13.92, "low": 13.9, "close": 13.92, "volume": 20.31, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 13.94, "high": 13.98, "low": 13.92, "close": 13.98, "volume": 31.41, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 14.01, "high": 14.01, "low": 13.93, "close": 13.94, "volume": 47.34, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 13.89, "high": 14.08, "low": 13.87, "close": 14.02, "volume": 151.04, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 14.01, "high": 14.01, "low": 13.8, "close": 13.82, "volume": 190.0, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 13.82, "high": 13.95, "low": 13.79, "close": 13.95, "volume": 139.45, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 13.92, "high": 13.92, "low": 13.87, "close": 13.9, "volume": 100.74, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 13.91, "high": 14.14, "low": 13.91, "close": 14.12, "volume": 136.84, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 14.16, "high": 14.19, "low": 14.08, "close": 14.15, "volume": 299.73, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 14.2, "high": 14.26, "low": 14.18, "close": 14.2, "volume": 192.48, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 14.2, "high": 14.2, "low": 14.09, "close": 14.1, "volume": 51.94, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 14.08, "high": 14.08, "low": 13.94, "close": 14.07, "volume": 60.64, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 14.07, "high": 14.07, "low": 13.96, "close": 13.97, "volume": 99.76, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 13.93, "high": 14.03, "low": 13.93, "close": 13.99, "volume": 31.15, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 14.01, "high": 14.08, "low": 13.95, "close": 14.08, "volume": 32.85, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 14.08, "high": 14.11, "low": 14.07, "close": 14.08, "volume": 79.76, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 14.08, "high": 14.16, "low": 14.08, "close": 14.09, "volume": 287.25, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 14.1, "high": 14.11, "low": 14.03, "close": 14.05, "volume": 199.35, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 14.05, "high": 14.12, "low": 14.04, "close": 14.07, "volume": 94.46, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 14.14, "high": 14.17, "low": 14.14, "close": 14.17, "volume": 4.32, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 14.2, "high": 14.21, "low": 14.14, "close": 14.17, "volume": 78.55, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 14.18, "high": 14.27, "low": 14.18, "close": 14.27, "volume": 108.97, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 14.28, "high": 14.37, "low": 14.28, "close": 14.34, "volume": 104.47, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 14.3, "high": 14.31, "low": 14.28, "close": 14.31, "volume": 43.42, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 14.37, "high": 14.41, "low": 14.32, "close": 14.32, "volume": 36.46, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 14.28, "high": 14.29, "low": 14.26, "close": 14.28, "volume": 25.62, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 14.26, "high": 14.26, "low": 14.19, "close": 14.19, "volume": 4.97, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 14.18, "high": 14.23, "low": 14.16, "close": 14.23, "volume": 46.49, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 14.23, "high": 14.23, "low": 13.71, "close": 13.85, "volume": 457.91, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 13.82, "high": 13.89, "low": 13.79, "close": 13.79, "volume": 60.98, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 13.8, "high": 13.87, "low": 13.73, "close": 13.73, "volume": 65.14, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 13.77, "high": 13.8, "low": 13.77, "close": 13.8, "volume": 11.4, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 13.81, "high": 13.81, "low": 13.69, "close": 13.78, "volume": 103.52, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 13.75, "high": 13.82, "low": 13.75, "close": 13.82, "volume": 428.94, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 13.85, "high": 13.86, "low": 13.69, "close": 13.77, "volume": 505.02, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 13.79, "high": 13.88, "low": 13.79, "close": 13.88, "volume": 24.18, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 13.88, "high": 13.9, "low": 13.86, "close": 13.88, "volume": 225.16, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 13.88, "high": 13.89, "low": 13.84, "close": 13.84, "volume": 41.58, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 13.86, "high": 13.86, "low": 13.75, "close": 13.81, "volume": 142.48, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 13.74, "high": 13.9, "low": 13.74, "close": 13.9, "volume": 8.69, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 13.91, "high": 13.99, "low": 13.91, "close": 13.96, "volume": 88.92, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 13.99, "high": 14.0, "low": 13.94, "close": 13.98, "volume": 25.11, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 13.95, "high": 13.95, "low": 13.89, "close": 13.95, "volume": 49.42, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 13.89, "high": 13.93, "low": 13.56, "close": 13.85, "volume": 5382.07, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 13.86, "high": 13.94, "low": 13.83, "close": 13.94, "volume": 329.02, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 13.94, "high": 13.96, "low": 13.87, "close": 13.87, "volume": 251.27, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 13.89, "high": 13.92, "low": 13.89, "close": 13.91, "volume": 60.14, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 13.89, "high": 13.96, "low": 13.88, "close": 13.88, "volume": 87.81, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 13.88, "high": 13.92, "low": 13.86, "close": 13.86, "volume": 28.58, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 13.86, "high": 13.88, "low": 13.86, "close": 13.87, "volume": 27.04, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 13.88, "high": 13.98, "low": 13.88, "close": 13.98, "volume": 49.58, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 13.99, "high": 14.03, "low": 13.95, "close": 13.95, "volume": 100.0, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 13.93, "high": 13.99, "low": 13.91, "close": 13.99, "volume": 168.49, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 14.01, "high": 14.01, "low": 13.94, "close": 13.94, "volume": 56.87, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 13.9, "high": 13.93, "low": 13.89, "close": 13.9, "volume": 65.51, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 13.91, "high": 13.98, "low": 13.91, "close": 13.98, "volume": 19.61, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 13.96, "high": 14.06, "low": 13.95, "close": 14.03, "volume": 114.92, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 14.0, "high": 14.0, "low": 13.87, "close": 13.96, "volume": 85.64, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 13.91, "high": 13.91, "low": 13.9, "close": 13.9, "volume": 147.41, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 13.95, "high": 13.96, "low": 13.91, "close": 13.96, "volume": 25.57, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 13.98, "high": 14.01, "low": 13.98, "close": 14.01, "volume": 48.14, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 13.98, "high": 14.0, "low": 13.95, "close": 13.95, "volume": 7.36, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 13.99, "high": 14.03, "low": 13.99, "close": 14.03, "volume": 92.03, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 14.01, "high": 14.02, "low": 13.96, "close": 13.96, "volume": 154.68, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 14.0, "high": 14.01, "low": 13.99, "close": 13.99, "volume": 44.21, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 13.95, "high": 14.0, "low": 13.95, "close": 14.0, "volume": 63.25, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 13.99, "high": 14.0, "low": 13.95, "close": 13.95, "volume": 58.48, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 13.93, "high": 13.96, "low": 13.93, "close": 13.96, "volume": 39.37, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 13.9, "high": 13.93, "low": 13.9, "close": 13.93, "volume": 1.39, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 13.91, "high": 13.94, "low": 13.91, "close": 13.94, "volume": 21.97, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 13.94, "high": 13.95, "low": 13.93, "close": 13.93, "volume": 121.73, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 13.9, "high": 13.91, "low": 13.83, "close": 13.85, "volume": 120.25, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 13.81, "high": 13.81, "low": 13.64, "close": 13.73, "volume": 266.34, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 13.75, "high": 13.79, "low": 13.75, "close": 13.79, "volume": 2.98, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 10.98, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 13.74, "high": 13.77, "low": 13.74, "close": 13.77, "volume": 10.96, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 13.78, "high": 13.78, "low": 13.75, "close": 13.78, "volume": 27.39, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 13.76, "high": 13.79, "low": 13.76, "close": 13.79, "volume": 38.03, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 13.79, "high": 13.79, "low": 13.75, "close": 13.77, "volume": 23.94, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 13.77, "high": 13.78, "low": 13.71, "close": 13.72, "volume": 107.85, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 13.7, "high": 13.72, "low": 13.67, "close": 13.69, "volume": 22.7, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 13.68, "high": 13.73, "low": 13.68, "close": 13.68, "volume": 121.3, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 13.68, "high": 13.72, "low": 13.66, "close": 13.71, "volume": 112.64, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 13.7, "high": 13.72, "low": 13.69, "close": 13.71, "volume": 103.8, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 13.67, "high": 13.68, "low": 13.66, "close": 13.66, "volume": 34.88, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 13.66, "high": 13.66, "low": 13.37, "close": 13.52, "volume": 342.85, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 13.52, "high": 13.52, "low": 13.42, "close": 13.45, "volume": 64.58, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 13.48, "high": 13.54, "low": 13.48, "close": 13.51, "volume": 40.99, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 13.56, "high": 13.58, "low": 13.56, "close": 13.58, "volume": 9.16, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 13.56, "high": 13.56, "low": 13.55, "close": 13.55, "volume": 21.12, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 13.58, "high": 13.59, "low": 13.58, "close": 13.59, "volume": 4.88, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 13.61, "high": 13.65, "low": 13.61, "close": 13.65, "volume": 8.68, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 13.62, "high": 13.62, "low": 13.62, "close": 13.62, "volume": 0.18, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 13.58, "high": 13.58, "low": 13.57, "close": 13.57, "volume": 70.54, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 13.57, "high": 13.57, "low": 13.57, "close": 13.57, "volume": 0.37, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 13.59, "high": 13.59, "low": 13.59, "close": 13.59, "volume": 5.0, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 13.61, "high": 13.61, "low": 13.61, "close": 13.61, "volume": 1.0, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 13.58, "high": 13.61, "low": 13.58, "close": 13.58, "volume": 17.13, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 13.57, "high": 13.57, "low": 13.55, "close": 13.55, "volume": 8.22, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 13.54, "high": 13.55, "low": 13.51, "close": 13.55, "volume": 17.13, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 13.55, "high": 13.56, "low": 13.55, "close": 13.56, "volume": 9.86, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 13.56, "high": 13.56, "low": 13.54, "close": 13.54, "volume": 28.29, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 13.54, "high": 13.54, "low": 13.54, "close": 13.54, "volume": 0.0, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 13.59, "high": 13.66, "low": 13.59, "close": 13.66, "volume": 51.65, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 13.68, "high": 13.72, "low": 13.67, "close": 13.72, "volume": 77.58, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 13.73, "high": 13.74, "low": 13.58, "close": 13.58, "volume": 33.02, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 13.63, "high": 13.64, "low": 13.62, "close": 13.62, "volume": 15.39, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 13.66, "high": 13.66, "low": 13.48, "close": 13.48, "volume": 71.71, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 13.54, "high": 13.56, "low": 13.54, "close": 13.56, "volume": 1.6, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 13.56, "high": 13.58, "low": 13.56, "close": 13.58, "volume": 42.03, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 13.52, "high": 13.58, "low": 13.52, "close": 13.55, "volume": 95.72, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 13.54, "high": 13.55, "low": 13.38, "close": 13.38, "volume": 119.21, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 13.38, "high": 13.39, "low": 13.31, "close": 13.39, "volume": 186.88, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 13.35, "high": 13.39, "low": 13.32, "close": 13.33, "volume": 165.41, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 13.32, "high": 13.36, "low": 13.26, "close": 13.36, "volume": 940.45, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 13.36, "high": 13.36, "low": 13.36, "close": 13.36, "volume": 0.0, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 13.38, "high": 13.38, "low": 13.36, "close": 13.38, "volume": 20.72, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 13.41, "high": 13.48, "low": 13.41, "close": 13.47, "volume": 88.65, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 13.45, "high": 13.49, "low": 13.41, "close": 13.49, "volume": 45.44, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 13.42, "high": 13.45, "low": 12.9, "close": 12.95, "volume": 600.45, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 12.89, "high": 13.16, "low": 12.86, "close": 13.07, "volume": 69.82, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 13.16, "high": 13.16, "low": 13.13, "close": 13.13, "volume": 31.75, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 13.12, "high": 13.12, "low": 13.06, "close": 13.12, "volume": 16.5, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 13.12, "high": 13.13, "low": 13.06, "close": 13.06, "volume": 109.61, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 13.06, "high": 13.11, "low": 13.06, "close": 13.09, "volume": 44.5, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 13.02, "high": 13.02, "low": 12.89, "close": 12.9, "volume": 146.76, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 12.95, "high": 13.02, "low": 12.95, "close": 12.98, "volume": 80.24, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 13.01, "high": 13.01, "low": 12.98, "close": 12.98, "volume": 19.15, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 13.0, "high": 13.06, "low": 13.0, "close": 13.05, "volume": 59.73, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 13.09, "high": 13.11, "low": 13.05, "close": 13.05, "volume": 77.24, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 13.04, "high": 13.04, "low": 13.04, "close": 13.04, "volume": 0.32, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 13.05, "high": 13.09, "low": 13.05, "close": 13.08, "volume": 93.49, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 13.08, "high": 13.1, "low": 13.06, "close": 13.07, "volume": 142.56, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 13.12, "high": 13.12, "low": 13.12, "close": 13.12, "volume": 5.36, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 13.13, "high": 13.13, "low": 13.09, "close": 13.09, "volume": 5.6, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 13.07, "high": 13.13, "low": 13.07, "close": 13.13, "volume": 44.39, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 13.09, "high": 13.2, "low": 13.09, "close": 13.2, "volume": 17.05, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 13.21, "high": 13.22, "low": 13.18, "close": 13.22, "volume": 29.87, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 13.23, "high": 13.26, "low": 13.18, "close": 13.18, "volume": 44.61, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 13.2, "high": 13.24, "low": 13.19, "close": 13.21, "volume": 31.74, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 13.19, "high": 13.2, "low": 13.15, "close": 13.15, "volume": 25.74, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 13.17, "high": 13.18, "low": 13.08, "close": 13.09, "volume": 39.19, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 13.13, "high": 13.25, "low": 13.12, "close": 13.25, "volume": 55.91, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 13.23, "high": 13.29, "low": 13.23, "close": 13.27, "volume": 59.63, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 13.24, "high": 13.28, "low": 13.23, "close": 13.26, "volume": 70.39, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 13.28, "high": 13.29, "low": 13.26, "close": 13.27, "volume": 16.38, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 13.28, "high": 13.31, "low": 13.26, "close": 13.28, "volume": 16.46, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 13.24, "high": 13.24, "low": 13.14, "close": 13.19, "volume": 137.74, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 13.23, "high": 13.54, "low": 13.21, "close": 13.23, "volume": 930.59, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 13.33, "high": 13.38, "low": 13.3, "close": 13.35, "volume": 156.41, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 13.38, "high": 13.4, "low": 13.34, "close": 13.34, "volume": 16.94, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 13.32, "high": 13.4, "low": 13.32, "close": 13.35, "volume": 14.19, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 13.41, "high": 13.43, "low": 13.4, "close": 13.41, "volume": 53.35, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 13.37, "high": 13.37, "low": 13.37, "close": 13.37, "volume": 12.07, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 13.33, "high": 13.34, "low": 13.28, "close": 13.28, "volume": 30.11, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 13.34, "high": 13.4, "low": 13.34, "close": 13.38, "volume": 136.22, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 13.42, "high": 13.42, "low": 13.35, "close": 13.35, "volume": 15.84, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 1.1, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 13.33, "high": 13.33, "low": 13.26, "close": 13.26, "volume": 86.43, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 13.25, "high": 13.25, "low": 13.13, "close": 13.22, "volume": 107.61, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 13.22, "high": 13.26, "low": 13.19, "close": 13.26, "volume": 135.65, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 13.28, "high": 13.35, "low": 13.27, "close": 13.27, "volume": 119.04, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 13.22, "high": 13.22, "low": 13.21, "close": 13.21, "volume": 1.4, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 13.29, "high": 13.3, "low": 13.29, "close": 13.29, "volume": 36.81, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 13.28, "high": 13.3, "low": 13.28, "close": 13.3, "volume": 39.01, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 13.28, "high": 13.28, "low": 13.21, "close": 13.21, "volume": 56.24, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 13.18, "high": 13.18, "low": 13.14, "close": 13.14, "volume": 13.52, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 13.19, "high": 13.23, "low": 13.19, "close": 13.2, "volume": 21.04, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 13.21, "high": 13.23, "low": 13.19, "close": 13.2, "volume": 11.91, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 13.16, "high": 13.22, "low": 13.16, "close": 13.19, "volume": 83.56, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 13.22, "high": 13.22, "low": 13.17, "close": 13.21, "volume": 129.89, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 13.2, "high": 13.27, "low": 13.2, "close": 13.24, "volume": 62.5, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 13.23, "high": 13.28, "low": 13.21, "close": 13.27, "volume": 79.13, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 13.28, "high": 13.29, "low": 13.19, "close": 13.19, "volume": 64.12, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 13.17, "high": 13.19, "low": 13.08, "close": 13.17, "volume": 160.65, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 13.13, "high": 13.36, "low": 13.13, "close": 13.29, "volume": 252.31, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 13.27, "high": 13.34, "low": 13.13, "close": 13.34, "volume": 212.78, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 13.33, "high": 13.46, "low": 13.3, "close": 13.43, "volume": 505.61, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 13.43, "high": 13.45, "low": 13.28, "close": 13.28, "volume": 69.15, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 13.3, "high": 13.3, "low": 13.26, "close": 13.26, "volume": 4.14, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 13.26, "high": 13.28, "low": 13.23, "close": 13.28, "volume": 12.78, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 13.28, "high": 13.28, "low": 13.22, "close": 13.23, "volume": 141.35, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 13.27, "high": 13.31, "low": 13.27, "close": 13.3, "volume": 37.03, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 13.29, "high": 13.3, "low": 13.29, "close": 13.3, "volume": 26.13, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 13.27, "high": 13.32, "low": 13.27, "close": 13.31, "volume": 10.2, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 13.31, "high": 13.34, "low": 13.31, "close": 13.32, "volume": 4.58, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 13.3, "high": 13.3, "low": 13.24, "close": 13.24, "volume": 37.77, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 13.29, "high": 13.29, "low": 13.28, "close": 13.28, "volume": 13.41, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 13.25, "high": 13.36, "low": 13.25, "close": 13.36, "volume": 4.03, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 13.36, "high": 13.42, "low": 13.35, "close": 13.42, "volume": 13.65, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 13.36, "high": 13.37, "low": 13.36, "close": 13.37, "volume": 14.53, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 13.35, "high": 13.37, "low": 13.35, "close": 13.35, "volume": 7.43, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 13.35, "high": 13.37, "low": 13.34, "close": 13.36, "volume": 151.31, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 13.31, "high": 13.33, "low": 13.3, "close": 13.33, "volume": 27.28, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 13.31, "high": 13.32, "low": 13.19, "close": 13.19, "volume": 90.53, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 13.18, "high": 13.23, "low": 13.16, "close": 13.2, "volume": 58.87, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 13.2, "high": 13.25, "low": 13.2, "close": 13.22, "volume": 55.55, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 13.21, "high": 13.23, "low": 13.18, "close": 13.18, "volume": 135.99, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 13.17, "high": 13.17, "low": 13.05, "close": 13.08, "volume": 70.61, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 13.08, "high": 13.08, "low": 13.08, "close": 13.08, "volume": 25.04, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 13.12, "high": 13.16, "low": 13.09, "close": 13.11, "volume": 184.97, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 1.47, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 1.4, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 13.15, "high": 13.19, "low": 13.13, "close": 13.13, "volume": 444.41, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 13.15, "high": 13.21, "low": 13.13, "close": 13.2, "volume": 54.5, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 13.18, "high": 13.18, "low": 13.18, "close": 13.18, "volume": 3.23, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 13.14, "high": 13.17, "low": 13.14, "close": 13.17, "volume": 21.16, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 13.17, "high": 13.19, "low": 13.14, "close": 13.16, "volume": 174.75, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 13.16, "high": 13.18, "low": 13.15, "close": 13.18, "volume": 51.88, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 13.14, "high": 13.17, "low": 13.08, "close": 13.09, "volume": 136.27, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 13.12, "high": 13.12, "low": 13.08, "close": 13.08, "volume": 47.52, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 13.07, "high": 13.07, "low": 13.05, "close": 13.05, "volume": 25.55, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 13.05, "high": 13.06, "low": 13.04, "close": 13.06, "volume": 41.81, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 13.09, "high": 13.09, "low": 13.05, "close": 13.05, "volume": 18.87, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 13.12, "high": 13.12, "low": 13.09, "close": 13.09, "volume": 9.1, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 13.08, "high": 13.12, "low": 13.08, "close": 13.12, "volume": 10.99, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 13.13, "high": 13.19, "low": 13.11, "close": 13.19, "volume": 8.53, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 13.19, "high": 13.2, "low": 13.14, "close": 13.15, "volume": 27.71, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 13.21, "high": 13.25, "low": 13.21, "close": 13.23, "volume": 27.75, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 13.24, "high": 13.29, "low": 13.24, "close": 13.25, "volume": 11.0, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 13.21, "high": 13.24, "low": 13.21, "close": 13.23, "volume": 171.23, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 13.21, "high": 13.24, "low": 13.14, "close": 13.14, "volume": 103.23, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 13.17, "high": 13.17, "low": 13.17, "close": 13.17, "volume": 6.41, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 13.2, "high": 13.21, "low": 13.17, "close": 13.21, "volume": 435.6, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 13.2, "high": 13.21, "low": 13.2, "close": 13.21, "volume": 57.98, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 3.87, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 13.23, "high": 13.25, "low": 13.23, "close": 13.23, "volume": 35.13, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 0.0, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 13.24, "high": 13.29, "low": 13.24, "close": 13.29, "volume": 228.93, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 1.58, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 13.24, "high": 13.25, "low": 13.24, "close": 13.25, "volume": 9.52, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 1.71, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 0.0, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 13.25, "high": 13.26, "low": 13.22, "close": 13.25, "volume": 53.59, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 13.25, "high": 13.25, "low": 13.22, "close": 13.22, "volume": 10.53, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 13.21, "high": 13.21, "low": 13.2, "close": 13.2, "volume": 2.26, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 13.18, "high": 13.18, "low": 13.18, "close": 13.18, "volume": 15.8, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 13.19, "high": 13.19, "low": 13.19, "close": 13.19, "volume": 10.19, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 13.19, "high": 13.19, "low": 13.19, "close": 13.19, "volume": 0.0, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 0.15, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 53.55, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 13.2, "high": 13.24, "low": 13.2, "close": 13.23, "volume": 201.31, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 13.23, "high": 13.24, "low": 13.2, "close": 13.2, "volume": 241.23, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 13.19, "high": 13.19, "low": 13.19, "close": 13.19, "volume": 6.8, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 13.19, "high": 13.19, "low": 13.19, "close": 13.19, "volume": 5.0, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 13.2, "high": 13.2, "low": 13.2, "close": 13.2, "volume": 22.47, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 13.21, "high": 13.23, "low": 13.2, "close": 13.23, "volume": 272.26, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 13.23, "high": 13.27, "low": 13.23, "close": 13.27, "volume": 31.34, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 13.25, "high": 13.25, "low": 13.24, "close": 13.24, "volume": 49.19, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 13.25, "high": 13.26, "low": 13.24, "close": 13.26, "volume": 4.41, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 13.25, "high": 13.25, "low": 13.22, "close": 13.22, "volume": 14.75, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 13.24, "high": 13.27, "low": 13.24, "close": 13.27, "volume": 94.05, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 13.27, "high": 13.27, "low": 13.27, "close": 13.27, "volume": 0.0, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 13.28, "high": 13.28, "low": 13.23, "close": 13.25, "volume": 4.32, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 0.0, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 13.31, "high": 13.33, "low": 13.31, "close": 13.33, "volume": 11.62, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 13.31, "high": 13.32, "low": 13.3, "close": 13.32, "volume": 68.14, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 13.26, "high": 13.26, "low": 13.26, "close": 13.26, "volume": 0.37, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 13.23, "high": 13.25, "low": 13.23, "close": 13.25, "volume": 9.64, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 13.24, "high": 13.24, "low": 13.24, "close": 13.24, "volume": 1.52, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 13.24, "high": 13.24, "low": 13.23, "close": 13.23, "volume": 7.98, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 0.0, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 13.25, "high": 13.26, "low": 13.25, "close": 13.26, "volume": 7.92, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 13.29, "high": 13.29, "low": 13.29, "close": 13.29, "volume": 18.45, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 13.26, "high": 13.26, "low": 13.22, "close": 13.22, "volume": 3.22, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 13.25, "high": 13.26, "low": 13.25, "close": 13.25, "volume": 72.88, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 13.33, "high": 13.35, "low": 13.26, "close": 13.26, "volume": 80.08, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 13.28, "high": 13.33, "low": 13.28, "close": 13.31, "volume": 29.11, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 13.35, "high": 13.39, "low": 13.35, "close": 13.38, "volume": 49.96, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 13.32, "high": 13.34, "low": 13.31, "close": 13.34, "volume": 23.77, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 13.33, "high": 13.33, "low": 13.09, "close": 13.1, "volume": 490.77, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 13.11, "high": 13.15, "low": 12.94, "close": 13.15, "volume": 194.05, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 13.11, "high": 13.12, "low": 13.07, "close": 13.09, "volume": 144.87, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 13.06, "high": 13.06, "low": 13.06, "close": 13.06, "volume": 0.15, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 13.07, "high": 13.13, "low": 13.07, "close": 13.13, "volume": 9.3, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 13.12, "high": 13.26, "low": 13.07, "close": 13.26, "volume": 249.63, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 13.19, "high": 13.21, "low": 13.17, "close": 13.21, "volume": 39.92, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 13.22, "high": 13.24, "low": 13.2, "close": 13.24, "volume": 180.47, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 13.2, "high": 13.2, "low": 13.19, "close": 13.19, "volume": 12.18, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 13.16, "high": 13.19, "low": 13.11, "close": 13.13, "volume": 648.98, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 13.12, "high": 13.14, "low": 13.11, "close": 13.11, "volume": 215.18, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 13.09, "high": 13.09, "low": 13.07, "close": 13.08, "volume": 53.67, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 13.08, "high": 13.08, "low": 13.08, "close": 13.08, "volume": 0.0, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 13.08, "high": 13.08, "low": 13.08, "close": 13.08, "volume": 0.0, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 13.12, "high": 13.12, "low": 13.12, "close": 13.12, "volume": 7.14, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 13.09, "high": 13.11, "low": 13.09, "close": 13.11, "volume": 17.48, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 13.12, "high": 13.12, "low": 13.12, "close": 13.12, "volume": 1.3, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 13.12, "high": 13.12, "low": 13.12, "close": 13.12, "volume": 0.0, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 13.12, "high": 13.12, "low": 12.95, "close": 13.0, "volume": 219.74, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 12.98, "high": 13.02, "low": 12.94, "close": 12.98, "volume": 177.59, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 12.94, "high": 12.97, "low": 12.91, "close": 12.91, "volume": 3.41, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 12.9, "high": 12.95, "low": 12.89, "close": 12.95, "volume": 178.67, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 12.92, "high": 12.99, "low": 12.92, "close": 12.99, "volume": 89.87, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 12.95, "high": 12.95, "low": 12.92, "close": 12.93, "volume": 34.84, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 12.92, "high": 12.92, "low": 12.74, "close": 12.74, "volume": 183.95, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 12.8, "high": 12.87, "low": 12.72, "close": 12.79, "volume": 354.19, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 12.79, "high": 12.89, "low": 12.78, "close": 12.82, "volume": 70.87, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 12.8, "high": 12.82, "low": 12.78, "close": 12.78, "volume": 69.29, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 12.81, "high": 12.81, "low": 12.81, "close": 12.81, "volume": 4.8, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 12.82, "high": 12.85, "low": 12.82, "close": 12.85, "volume": 60.31, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 12.86, "high": 12.86, "low": 12.75, "close": 12.75, "volume": 21.75, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 12.76, "high": 12.76, "low": 12.41, "close": 12.66, "volume": 574.08, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 12.68, "high": 12.7, "low": 12.58, "close": 12.61, "volume": 205.42, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 12.58, "high": 12.61, "low": 12.56, "close": 12.56, "volume": 23.95, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 12.58, "high": 12.62, "low": 12.55, "close": 12.62, "volume": 2.64, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 12.64, "high": 12.71, "low": 12.64, "close": 12.69, "volume": 4.17, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 12.7, "high": 12.7, "low": 12.67, "close": 12.68, "volume": 27.87, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 12.67, "high": 12.75, "low": 12.66, "close": 12.75, "volume": 42.89, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 12.75, "high": 12.75, "low": 12.72, "close": 12.74, "volume": 4.33, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 12.72, "high": 12.74, "low": 12.72, "close": 12.74, "volume": 2.86, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 12.73, "high": 12.76, "low": 12.68, "close": 12.68, "volume": 588.06, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 12.68, "high": 12.7, "low": 12.64, "close": 12.68, "volume": 44.57, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 12.7, "high": 12.72, "low": 12.7, "close": 12.72, "volume": 12.73, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 12.71, "high": 12.73, "low": 12.64, "close": 12.64, "volume": 150.57, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 12.64, "high": 12.69, "low": 12.54, "close": 12.69, "volume": 108.43, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 12.71, "high": 12.75, "low": 12.65, "close": 12.7, "volume": 130.92, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 12.71, "high": 12.72, "low": 12.68, "close": 12.71, "volume": 1.5, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 12.71, "high": 12.81, "low": 12.71, "close": 12.8, "volume": 43.46, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 12.82, "high": 12.82, "low": 12.79, "close": 12.8, "volume": 60.59, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 12.73, "high": 12.73, "low": 12.71, "close": 12.71, "volume": 4.66, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 12.75, "high": 12.76, "low": 12.72, "close": 12.72, "volume": 198.04, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 12.73, "high": 12.74, "low": 12.73, "close": 12.74, "volume": 40.91, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 12.75, "high": 12.88, "low": 12.75, "close": 12.87, "volume": 194.49, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 12.89, "high": 12.92, "low": 12.86, "close": 12.86, "volume": 686.82, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 12.88, "high": 12.96, "low": 12.88, "close": 12.9, "volume": 161.88, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 12.86, "high": 12.86, "low": 12.83, "close": 12.86, "volume": 78.57, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 12.83, "high": 12.84, "low": 12.79, "close": 12.81, "volume": 130.39, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 12.79, "high": 12.79, "low": 12.76, "close": 12.76, "volume": 8.85, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 12.76, "high": 12.77, "low": 12.75, "close": 12.77, "volume": 25.09, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 12.78, "high": 12.78, "low": 12.76, "close": 12.76, "volume": 1.6, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 12.76, "high": 12.76, "low": 12.72, "close": 12.72, "volume": 17.3, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 12.72, "high": 12.72, "low": 12.68, "close": 12.71, "volume": 66.65, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 12.73, "high": 12.74, "low": 12.73, "close": 12.73, "volume": 6.4, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 12.72, "high": 12.78, "low": 12.72, "close": 12.78, "volume": 101.38, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 12.78, "high": 12.78, "low": 12.75, "close": 12.76, "volume": 39.73, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 12.77, "high": 12.79, "low": 12.7, "close": 12.7, "volume": 38.47, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 12.68, "high": 12.71, "low": 12.67, "close": 12.68, "volume": 4.06, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 12.7, "high": 12.73, "low": 12.56, "close": 12.57, "volume": 391.37, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 12.56, "high": 12.6, "low": 12.54, "close": 12.6, "volume": 30.61, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 12.61, "high": 12.61, "low": 12.44, "close": 12.48, "volume": 349.48, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 12.49, "high": 12.57, "low": 12.49, "close": 12.54, "volume": 32.23, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 12.54, "high": 12.55, "low": 12.49, "close": 12.49, "volume": 222.54, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 12.51, "high": 12.56, "low": 12.51, "close": 12.56, "volume": 6.62, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 12.52, "high": 12.57, "low": 12.52, "close": 12.55, "volume": 29.36, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 12.55, "high": 12.55, "low": 12.54, "close": 12.54, "volume": 5.0, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 12.57, "high": 12.57, "low": 12.56, "close": 12.56, "volume": 5.4, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 12.53, "high": 12.54, "low": 12.53, "close": 12.54, "volume": 60.96, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 12.56, "high": 12.56, "low": 12.5, "close": 12.51, "volume": 88.71, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 12.51, "high": 12.55, "low": 12.51, "close": 12.55, "volume": 22.54, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 12.57, "high": 12.57, "low": 12.51, "close": 12.54, "volume": 39.31, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 12.54, "high": 12.54, "low": 12.54, "close": 12.54, "volume": 0.0, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 12.49, "high": 12.49, "low": 12.48, "close": 12.49, "volume": 12.39, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 12.47, "high": 12.49, "low": 12.47, "close": 12.49, "volume": 23.07, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 12.51, "high": 12.51, "low": 12.46, "close": 12.46, "volume": 84.12, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 6.47, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 12.45, "high": 12.46, "low": 12.4, "close": 12.46, "volume": 64.51, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.2, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 12.49, "high": 12.53, "low": 12.49, "close": 12.53, "volume": 14.11, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 12.54, "high": 12.54, "low": 12.54, "close": 12.54, "volume": 2.28, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 12.54, "high": 12.54, "low": 12.47, "close": 12.48, "volume": 35.47, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 12.48, "high": 12.51, "low": 12.48, "close": 12.51, "volume": 47.16, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 12.54, "high": 12.61, "low": 12.53, "close": 12.6, "volume": 96.82, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 12.6, "high": 12.6, "low": 12.53, "close": 12.55, "volume": 150.18, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 12.56, "high": 12.57, "low": 12.53, "close": 12.57, "volume": 36.03, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 12.62, "high": 12.64, "low": 12.6, "close": 12.62, "volume": 79.57, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 0.39, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 12.52, "high": 12.53, "low": 12.52, "close": 12.53, "volume": 34.71, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 12.55, "high": 12.57, "low": 12.55, "close": 12.57, "volume": 7.01, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 0.0, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 12.52, "high": 12.53, "low": 12.4, "close": 12.46, "volume": 244.0, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 12.48, "high": 12.48, "low": 12.45, "close": 12.45, "volume": 3.65, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 12.41, "high": 12.45, "low": 12.41, "close": 12.45, "volume": 64.38, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 12.45, "high": 12.47, "low": 12.45, "close": 12.47, "volume": 23.33, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 12.5, "high": 12.5, "low": 12.5, "close": 12.5, "volume": 4.3, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 12.49, "high": 12.49, "low": 12.49, "close": 12.49, "volume": 21.34, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 50.6, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 12.49, "high": 12.49, "low": 12.49, "close": 12.49, "volume": 0.14, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 12.49, "high": 12.49, "low": 12.49, "close": 12.49, "volume": 0.0, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 0.09, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 12.5, "high": 12.5, "low": 12.5, "close": 12.5, "volume": 21.8, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 12.46, "high": 12.48, "low": 12.45, "close": 12.47, "volume": 150.96, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 12.47, "high": 12.47, "low": 12.46, "close": 12.46, "volume": 2.07, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 12.46, "high": 12.53, "low": 12.45, "close": 12.53, "volume": 130.75, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 12.56, "high": 12.6, "low": 12.55, "close": 12.6, "volume": 38.2, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 12.53, "high": 12.57, "low": 12.53, "close": 12.57, "volume": 37.32, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 12.57, "high": 12.57, "low": 12.53, "close": 12.53, "volume": 3.64, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 12.55, "high": 12.57, "low": 12.55, "close": 12.57, "volume": 2.1, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 12.57, "high": 12.57, "low": 12.51, "close": 12.52, "volume": 29.54, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 12.49, "high": 12.49, "low": 12.38, "close": 12.43, "volume": 90.94, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 12.46, "high": 12.46, "low": 12.41, "close": 12.43, "volume": 33.56, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 12.45, "high": 12.47, "low": 12.28, "close": 12.34, "volume": 289.85, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 12.42, "high": 12.44, "low": 12.42, "close": 12.44, "volume": 47.13, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 12.41, "high": 12.42, "low": 12.38, "close": 12.4, "volume": 120.11, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 12.4, "high": 12.41, "low": 12.38, "close": 12.41, "volume": 160.61, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 12.39, "high": 12.42, "low": 12.39, "close": 12.41, "volume": 41.02, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 12.41, "high": 12.41, "low": 12.34, "close": 12.34, "volume": 22.96, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 12.36, "high": 12.38, "low": 12.35, "close": 12.36, "volume": 40.57, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 12.37, "high": 12.37, "low": 12.36, "close": 12.36, "volume": 51.7, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 12.37, "high": 12.37, "low": 12.34, "close": 12.34, "volume": 0.92, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 12.33, "high": 12.33, "low": 12.32, "close": 12.32, "volume": 64.23, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 12.34, "high": 12.34, "low": 12.32, "close": 12.34, "volume": 145.91, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 12.33, "high": 12.34, "low": 12.33, "close": 12.34, "volume": 35.02, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 12.33, "high": 12.33, "low": 12.33, "close": 12.33, "volume": 1.63, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 1.67, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 21.17, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 1.79, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 11.23, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 12.32, "high": 12.34, "low": 12.32, "close": 12.32, "volume": 55.45, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 12.33, "high": 12.35, "low": 12.33, "close": 12.35, "volume": 68.2, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 12.34, "high": 12.34, "low": 12.3, "close": 12.31, "volume": 41.56, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 12.35, "high": 12.35, "low": 12.32, "close": 12.33, "volume": 76.27, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 12.3, "high": 12.34, "low": 12.3, "close": 12.34, "volume": 15.7, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 12.36, "high": 12.36, "low": 12.36, "close": 12.36, "volume": 6.37, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 12.38, "high": 12.39, "low": 12.38, "close": 12.39, "volume": 55.57, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 12.34, "high": 12.36, "low": 12.33, "close": 12.33, "volume": 1.33, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 12.4, "high": 12.4, "low": 12.4, "close": 12.4, "volume": 1.35, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 12.39, "high": 12.43, "low": 12.39, "close": 12.43, "volume": 3.87, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 12.42, "high": 12.44, "low": 12.42, "close": 12.44, "volume": 10.41, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 12.44, "high": 12.46, "low": 12.42, "close": 12.46, "volume": 7.37, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 12.47, "high": 12.47, "low": 12.46, "close": 12.47, "volume": 10.11, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 12.48, "high": 12.55, "low": 12.48, "close": 12.52, "volume": 683.45, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 12.56, "high": 12.57, "low": 12.56, "close": 12.57, "volume": 30.46, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 12.58, "high": 12.63, "low": 12.58, "close": 12.63, "volume": 48.0, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 19.63, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 0.0, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 0.0, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 12.6, "high": 12.65, "low": 12.6, "close": 12.65, "volume": 39.37, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 12.64, "high": 12.66, "low": 12.61, "close": 12.61, "volume": 33.03, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 12.61, "high": 12.61, "low": 12.58, "close": 12.59, "volume": 16.3, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 12.59, "high": 12.59, "low": 12.59, "close": 12.59, "volume": 0.0, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 12.59, "high": 12.59, "low": 12.59, "close": 12.59, "volume": 0.0, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 12.56, "high": 12.58, "low": 12.54, "close": 12.57, "volume": 94.51, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 12.57, "high": 12.59, "low": 12.54, "close": 12.59, "volume": 10.14, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 12.58, "high": 12.58, "low": 12.57, "close": 12.57, "volume": 128.93, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 12.56, "high": 12.59, "low": 12.53, "close": 12.59, "volume": 11.29, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 12.57, "high": 12.6, "low": 12.57, "close": 12.58, "volume": 14.33, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 12.59, "high": 12.6, "low": 12.57, "close": 12.6, "volume": 177.75, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 12.59, "high": 12.59, "low": 12.59, "close": 12.59, "volume": 1.59, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 12.59, "high": 12.59, "low": 12.54, "close": 12.54, "volume": 4.51, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 12.6, "high": 12.62, "low": 12.57, "close": 12.57, "volume": 59.15, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 12.6, "high": 12.6, "low": 12.6, "close": 12.6, "volume": 10.0, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 12.56, "high": 12.58, "low": 12.56, "close": 12.58, "volume": 13.47, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 12.6, "high": 12.63, "low": 12.57, "close": 12.57, "volume": 65.24, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 12.66, "high": 12.74, "low": 12.66, "close": 12.73, "volume": 48.94, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 12.71, "high": 12.74, "low": 12.7, "close": 12.74, "volume": 58.88, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 12.74, "high": 12.74, "low": 12.71, "close": 12.71, "volume": 35.52, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 12.7, "high": 12.73, "low": 12.7, "close": 12.73, "volume": 22.36, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 12.73, "high": 12.73, "low": 12.73, "close": 12.73, "volume": 0.0, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 12.71, "high": 12.71, "low": 12.63, "close": 12.63, "volume": 8.88, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 12.64, "high": 12.64, "low": 12.64, "close": 12.64, "volume": 0.09, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 12.64, "high": 12.64, "low": 12.64, "close": 12.64, "volume": 0.0, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 12.67, "high": 12.67, "low": 12.65, "close": 12.65, "volume": 0.29, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 12.69, "high": 12.69, "low": 12.69, "close": 12.69, "volume": 9.41, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 12.73, "high": 12.73, "low": 12.73, "close": 12.73, "volume": 39.9, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 12.71, "high": 12.73, "low": 12.69, "close": 12.73, "volume": 62.36, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 12.64, "high": 12.64, "low": 12.61, "close": 12.61, "volume": 50.16, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 12.59, "high": 12.59, "low": 12.54, "close": 12.54, "volume": 84.01, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 12.51, "high": 12.53, "low": 12.44, "close": 12.44, "volume": 71.52, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 12.42, "high": 12.43, "low": 12.21, "close": 12.33, "volume": 375.49, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 12.35, "high": 12.4, "low": 12.32, "close": 12.36, "volume": 392.4, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 12.4, "high": 12.49, "low": 12.4, "close": 12.48, "volume": 67.49, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 21.59, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 12.45, "high": 12.48, "low": 12.45, "close": 12.45, "volume": 9.06, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 12.46, "high": 12.46, "low": 12.45, "close": 12.45, "volume": 89.57, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 12.44, "high": 12.44, "low": 12.42, "close": 12.43, "volume": 8.33, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 12.44, "high": 12.44, "low": 12.42, "close": 12.43, "volume": 215.61, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 12.44, "high": 12.47, "low": 12.42, "close": 12.47, "volume": 125.88, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 7.66, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 12.42, "high": 12.44, "low": 12.42, "close": 12.44, "volume": 91.86, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 12.46, "high": 12.46, "low": 12.44, "close": 12.44, "volume": 15.27, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 12.43, "high": 12.47, "low": 12.41, "close": 12.47, "volume": 36.42, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 12.49, "high": 12.52, "low": 12.49, "close": 12.52, "volume": 30.5, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 12.51, "high": 12.53, "low": 12.51, "close": 12.53, "volume": 61.04, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 12.53, "high": 12.53, "low": 12.53, "close": 12.53, "volume": 0.0, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 1.61, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 12.47, "high": 12.48, "low": 12.47, "close": 12.48, "volume": 0.59, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 12.52, "high": 12.54, "low": 12.5, "close": 12.54, "volume": 24.45, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 12.56, "high": 12.57, "low": 12.56, "close": 12.57, "volume": 34.49, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 12.58, "high": 12.62, "low": 12.53, "close": 12.62, "volume": 45.45, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 12.63, "high": 12.63, "low": 12.5, "close": 12.5, "volume": 333.58, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 12.5, "high": 12.52, "low": 12.49, "close": 12.52, "volume": 107.46, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 12.58, "high": 12.62, "low": 12.58, "close": 12.62, "volume": 27.93, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 12.6, "high": 12.69, "low": 12.58, "close": 12.68, "volume": 138.56, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 12.65, "high": 12.66, "low": 12.63, "close": 12.65, "volume": 105.25, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 12.68, "high": 12.74, "low": 12.68, "close": 12.74, "volume": 43.61, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 12.74, "high": 12.74, "low": 12.74, "close": 12.74, "volume": 0.0, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 12.68, "high": 12.7, "low": 12.67, "close": 12.7, "volume": 26.73, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 12.7, "high": 12.78, "low": 12.66, "close": 12.66, "volume": 148.52, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 12.72, "high": 12.72, "low": 12.68, "close": 12.7, "volume": 200.11, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 12.7, "high": 12.7, "low": 12.7, "close": 12.7, "volume": 0.0, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 12.69, "high": 12.69, "low": 12.69, "close": 12.69, "volume": 92.01, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 12.67, "high": 12.73, "low": 12.66, "close": 12.66, "volume": 80.23, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 12.67, "high": 12.67, "low": 12.61, "close": 12.61, "volume": 160.26, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 12.63, "high": 12.63, "low": 12.63, "close": 12.63, "volume": 1.59, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 12.63, "high": 12.63, "low": 12.63, "close": 12.63, "volume": 0.0, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 12.65, "high": 12.65, "low": 12.65, "close": 12.65, "volume": 15.57, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 12.65, "high": 12.65, "low": 12.65, "close": 12.65, "volume": 0.0, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 12.69, "high": 12.69, "low": 12.65, "close": 12.69, "volume": 1394.59, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 12.69, "high": 12.69, "low": 12.68, "close": 12.68, "volume": 39.54, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 12.68, "high": 12.68, "low": 12.66, "close": 12.66, "volume": 199.26, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 12.66, "high": 12.67, "low": 12.66, "close": 12.67, "volume": 7.73, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 12.67, "high": 12.67, "low": 12.67, "close": 12.67, "volume": 0.0, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 12.69, "high": 12.79, "low": 12.67, "close": 12.79, "volume": 128.93, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 12.74, "high": 12.76, "low": 12.73, "close": 12.73, "volume": 104.05, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 12.69, "high": 12.69, "low": 12.67, "close": 12.68, "volume": 3.0, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 12.63, "high": 12.64, "low": 12.62, "close": 12.64, "volume": 56.14, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 12.63, "high": 12.64, "low": 12.6, "close": 12.6, "volume": 101.92, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 12.59, "high": 12.63, "low": 12.55, "close": 12.58, "volume": 108.97, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 12.58, "high": 12.59, "low": 12.58, "close": 12.59, "volume": 46.78, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 12.59, "high": 12.61, "low": 12.57, "close": 12.57, "volume": 74.54, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 12.56, "high": 12.58, "low": 12.56, "close": 12.56, "volume": 16.44, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 12.56, "high": 12.56, "low": 12.54, "close": 12.54, "volume": 23.89, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 12.58, "high": 12.59, "low": 12.57, "close": 12.58, "volume": 155.36, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 12.62, "high": 12.64, "low": 12.62, "close": 12.64, "volume": 2.63, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 12.64, "high": 12.64, "low": 12.61, "close": 12.61, "volume": 20.36, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 12.63, "high": 12.66, "low": 12.61, "close": 12.66, "volume": 108.63, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 12.62, "high": 12.63, "low": 12.61, "close": 12.61, "volume": 38.21, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 12.59, "high": 12.59, "low": 12.55, "close": 12.55, "volume": 11.97, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 12.55, "high": 12.56, "low": 12.54, "close": 12.54, "volume": 14.4, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 12.54, "high": 12.55, "low": 12.53, "close": 12.55, "volume": 25.88, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 12.51, "high": 12.51, "low": 12.5, "close": 12.5, "volume": 7.63, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 1.6, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 12.49, "high": 12.49, "low": 12.48, "close": 12.49, "volume": 18.39, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 12.49, "high": 12.5, "low": 12.49, "close": 12.5, "volume": 17.23, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 12.52, "high": 12.53, "low": 12.52, "close": 12.52, "volume": 72.23, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 19.45, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 12.52, "high": 12.61, "low": 12.52, "close": 12.53, "volume": 146.13, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 26.67, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 12.63, "high": 12.64, "low": 12.54, "close": 12.54, "volume": 66.93, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 12.55, "high": 12.56, "low": 12.54, "close": 12.55, "volume": 60.08, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 12.54, "high": 12.58, "low": 12.54, "close": 12.58, "volume": 74.7, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 12.58, "high": 12.58, "low": 12.57, "close": 12.57, "volume": 1033.0, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 1.07, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 12.54, "high": 12.54, "low": 12.53, "close": 12.54, "volume": 28.14, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 12.53, "high": 12.53, "low": 12.52, "close": 12.52, "volume": 61.9, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 12.52, "high": 12.53, "low": 12.52, "close": 12.53, "volume": 17.56, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 12.5, "high": 12.51, "low": 12.5, "close": 12.51, "volume": 30.74, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 12.49, "high": 12.49, "low": 12.48, "close": 12.49, "volume": 5.97, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 12.48, "high": 12.49, "low": 12.48, "close": 12.49, "volume": 2.28, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 12.47, "high": 12.47, "low": 12.45, "close": 12.45, "volume": 8.47, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 12.45, "high": 12.45, "low": 12.44, "close": 12.44, "volume": 143.57, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 39.61, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 12.47, "high": 12.48, "low": 12.47, "close": 12.48, "volume": 21.0, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 12.46, "high": 12.49, "low": 12.45, "close": 12.49, "volume": 34.61, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 12.51, "high": 12.51, "low": 12.5, "close": 12.5, "volume": 9.02, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 4.0, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 4.12, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 0.0, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 0.0, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 12.47, "high": 12.47, "low": 12.45, "close": 12.45, "volume": 56.7, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 12.51, "high": 12.51, "low": 12.49, "close": 12.49, "volume": 8.59, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 12.48, "high": 12.49, "low": 12.48, "close": 12.49, "volume": 35.07, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 12.55, "high": 12.55, "low": 12.52, "close": 12.54, "volume": 95.94, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 12.49, "high": 12.49, "low": 12.41, "close": 12.41, "volume": 28.79, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 12.42, "high": 12.42, "low": 12.37, "close": 12.37, "volume": 40.63, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 12.41, "high": 12.41, "low": 12.4, "close": 12.4, "volume": 1.4, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 3.52, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 15.86, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 12.42, "high": 12.44, "low": 12.42, "close": 12.44, "volume": 10.88, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 12.43, "high": 12.43, "low": 12.41, "close": 12.42, "volume": 60.53, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 2.59, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 12.42, "high": 12.43, "low": 12.42, "close": 12.43, "volume": 14.11, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 12.43, "high": 12.46, "low": 12.42, "close": 12.46, "volume": 78.54, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 0.36, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 12.47, "high": 12.47, "low": 12.46, "close": 12.46, "volume": 22.14, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 12.45, "high": 12.45, "low": 12.45, "close": 12.45, "volume": 13.4, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 12.45, "high": 12.46, "low": 12.45, "close": 12.46, "volume": 34.85, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 12.47, "high": 12.47, "low": 12.44, "close": 12.44, "volume": 6.61, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 12.45, "high": 12.45, "low": 12.43, "close": 12.43, "volume": 118.04, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 0.0, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 1.44, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 12.44, "high": 12.47, "low": 12.44, "close": 12.47, "volume": 28.45, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 12.48, "high": 12.49, "low": 12.48, "close": 12.49, "volume": 0.96, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 12.49, "high": 12.49, "low": 12.49, "close": 12.49, "volume": 0.0, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 12.48, "high": 12.48, "low": 12.47, "close": 12.47, "volume": 20.48, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 12.47, "high": 12.48, "low": 12.46, "close": 12.46, "volume": 23.1, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.4, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 1.61, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 12.47, "high": 12.47, "low": 12.43, "close": 12.43, "volume": 56.59, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 1.61, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 12.41, "high": 12.44, "low": 12.41, "close": 12.44, "volume": 159.93, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 12.41, "high": 12.41, "low": 12.38, "close": 12.38, "volume": 40.6, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 12.37, "high": 12.39, "low": 12.37, "close": 12.38, "volume": 12.99, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 12.39, "high": 12.39, "low": 12.39, "close": 12.39, "volume": 4.04, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 12.4, "high": 12.4, "low": 12.38, "close": 12.38, "volume": 141.61, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 12.38, "high": 12.38, "low": 12.31, "close": 12.34, "volume": 336.24, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 12.34, "high": 12.34, "low": 12.33, "close": 12.33, "volume": 302.11, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 24.0, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 12.33, "high": 12.33, "low": 12.32, "close": 12.32, "volume": 4.27, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 15.95, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 12.33, "high": 12.33, "low": 12.33, "close": 12.33, "volume": 12.03, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 12.33, "high": 12.33, "low": 12.33, "close": 12.33, "volume": 6.86, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 12.33, "high": 12.33, "low": 12.33, "close": 12.33, "volume": 0.0, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 12.33, "high": 12.33, "low": 12.33, "close": 12.33, "volume": 0.0, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 12.33, "high": 12.33, "low": 12.33, "close": 12.33, "volume": 0.0, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 12.33, "high": 12.33, "low": 12.33, "close": 12.33, "volume": 0.0, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 21.27, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 1.62, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 1.62, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 1.23, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 12.33, "high": 12.34, "low": 12.33, "close": 12.34, "volume": 12.2, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 3.94, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.4, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 12.37, "high": 12.38, "low": 12.37, "close": 12.38, "volume": 38.62, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 12.4, "high": 12.43, "low": 12.39, "close": 12.4, "volume": 237.56, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 12.4, "high": 12.4, "low": 12.4, "close": 12.4, "volume": 0.0, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 12.38, "high": 12.38, "low": 12.31, "close": 12.31, "volume": 397.6, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 12.34, "high": 12.34, "low": 12.23, "close": 12.23, "volume": 126.92, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 12.24, "high": 12.28, "low": 12.23, "close": 12.28, "volume": 473.19, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 12.26, "high": 12.26, "low": 12.24, "close": 12.25, "volume": 133.9, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 7.85, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 12.24, "high": 12.29, "low": 12.18, "close": 12.29, "volume": 64.75, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 12.32, "high": 12.32, "low": 12.3, "close": 12.31, "volume": 1.0, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 12.32, "high": 12.34, "low": 12.3, "close": 12.34, "volume": 38.83, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 12.35, "high": 12.37, "low": 12.35, "close": 12.37, "volume": 4.34, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 12.36, "high": 12.37, "low": 12.36, "close": 12.37, "volume": 5.9, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 1.62, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 0.0, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 12.34, "high": 12.35, "low": 12.34, "close": 12.35, "volume": 41.3, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 0.0, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.16, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 12.32, "high": 12.32, "low": 12.29, "close": 12.29, "volume": 34.5, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 12.29, "high": 12.31, "low": 12.29, "close": 12.31, "volume": 39.84, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 12.35, "high": 12.42, "low": 12.33, "close": 12.42, "volume": 48.49, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 12.38, "high": 12.45, "low": 12.38, "close": 12.44, "volume": 127.58, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 12.41, "high": 12.41, "low": 12.4, "close": 12.4, "volume": 16.43, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 12.43, "high": 12.43, "low": 12.36, "close": 12.36, "volume": 30.01, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 12.33, "high": 12.33, "low": 12.25, "close": 12.3, "volume": 127.38, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 12.29, "high": 12.31, "low": 12.28, "close": 12.31, "volume": 24.33, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 12.32, "high": 12.36, "low": 12.32, "close": 12.36, "volume": 13.23, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 12.34, "high": 12.35, "low": 12.34, "close": 12.35, "volume": 186.12, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 12.34, "high": 12.36, "low": 12.34, "close": 12.36, "volume": 7.92, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 11.37, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 12.36, "high": 12.36, "low": 12.35, "close": 12.35, "volume": 2.78, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 12.36, "high": 12.36, "low": 12.34, "close": 12.34, "volume": 44.23, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 12.34, "high": 12.34, "low": 12.32, "close": 12.32, "volume": 29.4, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 0.0, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 12.33, "high": 12.34, "low": 12.3, "close": 12.3, "volume": 156.92, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 12.28, "high": 12.29, "low": 12.28, "close": 12.29, "volume": 40.42, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 12.29, "high": 12.29, "low": 12.29, "close": 12.29, "volume": 0.77, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 12.27, "high": 12.3, "low": 12.27, "close": 12.29, "volume": 18.08, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 12.29, "high": 12.29, "low": 12.29, "close": 12.29, "volume": 0.0, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 5.64, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 12.31, "high": 12.32, "low": 12.31, "close": 12.32, "volume": 122.82, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 12.31, "high": 12.31, "low": 12.3, "close": 12.3, "volume": 175.57, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 0.0, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 0.0, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 12.3, "high": 12.31, "low": 12.3, "close": 12.3, "volume": 330.16, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 12.31, "high": 12.31, "low": 12.25, "close": 12.25, "volume": 81.94, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 12.25, "high": 12.26, "low": 12.22, "close": 12.23, "volume": 102.83, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 12.23, "high": 12.23, "low": 12.21, "close": 12.21, "volume": 4.29, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 12.21, "high": 12.21, "low": 12.14, "close": 12.16, "volume": 271.61, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 12.14, "high": 12.14, "low": 11.65, "close": 11.75, "volume": 1023.77, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 11.72, "high": 11.81, "low": 11.71, "close": 11.79, "volume": 52.3, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 11.79, "high": 11.84, "low": 11.79, "close": 11.83, "volume": 525.91, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 11.8, "high": 11.81, "low": 11.8, "close": 11.81, "volume": 25.17, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 11.8, "high": 11.83, "low": 11.8, "close": 11.83, "volume": 55.31, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 11.83, "high": 11.86, "low": 11.83, "close": 11.86, "volume": 31.28, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 11.81, "high": 11.83, "low": 11.81, "close": 11.82, "volume": 106.81, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 11.85, "high": 11.85, "low": 11.83, "close": 11.84, "volume": 30.82, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 11.82, "high": 11.83, "low": 11.81, "close": 11.82, "volume": 457.07, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 11.79, "high": 11.79, "low": 11.79, "close": 11.79, "volume": 12.0, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 0.28, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 11.76, "high": 11.76, "low": 11.7, "close": 11.7, "volume": 34.06, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 11.7, "high": 11.7, "low": 11.7, "close": 11.7, "volume": 0.0, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 11.7, "high": 11.7, "low": 11.66, "close": 11.66, "volume": 47.22, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 11.69, "high": 11.7, "low": 11.6, "close": 11.6, "volume": 39.1, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 11.65, "high": 11.68, "low": 11.64, "close": 11.68, "volume": 22.99, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.16, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 11.59, "high": 11.59, "low": 11.49, "close": 11.56, "volume": 310.24, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 11.55, "high": 11.55, "low": 11.44, "close": 11.44, "volume": 86.7, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 11.44, "high": 11.51, "low": 11.42, "close": 11.51, "volume": 15.17, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 11.55, "high": 11.55, "low": 11.54, "close": 11.54, "volume": 3.89, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 11.48, "high": 11.48, "low": 11.47, "close": 11.47, "volume": 20.83, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 11.49, "high": 11.49, "low": 11.48, "close": 11.48, "volume": 13.43, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 11.54, "high": 11.57, "low": 11.54, "close": 11.56, "volume": 33.75, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 11.5, "high": 11.54, "low": 11.5, "close": 11.52, "volume": 8.89, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 11.45, "high": 11.45, "low": 11.24, "close": 11.35, "volume": 424.71, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 11.26, "high": 11.33, "low": 11.1, "close": 11.29, "volume": 750.08, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 11.28, "high": 11.33, "low": 11.28, "close": 11.33, "volume": 56.96, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 11.35, "high": 11.39, "low": 11.32, "close": 11.39, "volume": 569.66, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 11.32, "high": 11.33, "low": 11.12, "close": 11.28, "volume": 568.64, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 11.31, "high": 11.37, "low": 11.31, "close": 11.37, "volume": 49.95, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 11.36, "high": 11.41, "low": 11.36, "close": 11.4, "volume": 41.6, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 11.42, "high": 11.44, "low": 11.41, "close": 11.41, "volume": 23.94, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 11.43, "high": 11.43, "low": 11.43, "close": 11.43, "volume": 0.97, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 11.45, "high": 11.46, "low": 11.45, "close": 11.46, "volume": 23.34, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 11.46, "high": 11.46, "low": 11.46, "close": 11.46, "volume": 0.0, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 11.46, "high": 11.47, "low": 11.44, "close": 11.47, "volume": 156.31, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 11.48, "high": 11.48, "low": 11.48, "close": 11.48, "volume": 4.54, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 11.49, "high": 11.49, "low": 11.49, "close": 11.49, "volume": 12.95, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 11.49, "high": 11.49, "low": 11.49, "close": 11.49, "volume": 0.0, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 11.44, "high": 11.44, "low": 11.4, "close": 11.4, "volume": 4.66, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 11.43, "high": 11.46, "low": 11.42, "close": 11.45, "volume": 110.03, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 11.46, "high": 11.46, "low": 11.37, "close": 11.37, "volume": 41.43, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 11.38, "high": 11.38, "low": 11.29, "close": 11.29, "volume": 52.65, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 11.29, "high": 11.38, "low": 11.14, "close": 11.18, "volume": 497.66, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 11.19, "high": 11.28, "low": 11.07, "close": 11.25, "volume": 934.02, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 11.24, "high": 11.27, "low": 11.23, "close": 11.25, "volume": 36.28, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 11.29, "high": 11.29, "low": 11.23, "close": 11.26, "volume": 100.22, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 11.26, "high": 11.28, "low": 11.26, "close": 11.28, "volume": 26.68, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 11.28, "high": 11.28, "low": 11.11, "close": 11.14, "volume": 135.24, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 11.14, "high": 11.14, "low": 10.11, "close": 10.6, "volume": 2231.46, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 10.61, "high": 10.64, "low": 10.39, "close": 10.64, "volume": 802.43, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 10.59, "high": 10.66, "low": 10.54, "close": 10.56, "volume": 867.24, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 10.54, "high": 10.72, "low": 10.54, "close": 10.7, "volume": 148.02, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 10.68, "high": 10.68, "low": 10.65, "close": 10.65, "volume": 29.66, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 10.66, "high": 10.68, "low": 10.63, "close": 10.63, "volume": 58.09, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 10.61, "high": 10.65, "low": 10.6, "close": 10.64, "volume": 45.14, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 10.66, "high": 10.66, "low": 10.59, "close": 10.59, "volume": 209.14, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 10.66, "high": 10.74, "low": 10.66, "close": 10.74, "volume": 18.04, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 10.75, "high": 10.87, "low": 10.75, "close": 10.87, "volume": 187.9, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 10.86, "high": 10.94, "low": 10.86, "close": 10.94, "volume": 79.78, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 10.95, "high": 10.98, "low": 10.95, "close": 10.98, "volume": 10.55, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 10.97, "high": 10.97, "low": 10.9, "close": 10.9, "volume": 26.14, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 10.93, "high": 10.93, "low": 10.93, "close": 10.93, "volume": 1.84, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 10.89, "high": 10.92, "low": 10.84, "close": 10.92, "volume": 89.79, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 10.89, "high": 10.89, "low": 10.83, "close": 10.86, "volume": 47.01, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 10.83, "high": 10.87, "low": 10.79, "close": 10.84, "volume": 62.03, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 10.8, "high": 10.81, "low": 10.76, "close": 10.77, "volume": 85.38, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 10.84, "high": 10.85, "low": 10.82, "close": 10.83, "volume": 446.77, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 10.76, "high": 10.76, "low": 10.67, "close": 10.7, "volume": 97.89, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 10.69, "high": 10.77, "low": 10.6, "close": 10.77, "volume": 203.78, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 10.74, "high": 10.84, "low": 10.74, "close": 10.81, "volume": 208.91, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 10.76, "high": 10.76, "low": 10.72, "close": 10.74, "volume": 44.35, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 10.75, "high": 10.8, "low": 10.75, "close": 10.77, "volume": 132.96, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 10.76, "high": 10.79, "low": 10.76, "close": 10.76, "volume": 67.99, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 10.79, "high": 10.8, "low": 10.79, "close": 10.79, "volume": 48.56, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 10.79, "high": 10.82, "low": 10.79, "close": 10.82, "volume": 37.0, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 10.8, "high": 10.86, "low": 10.8, "close": 10.86, "volume": 32.2, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 10.82, "high": 10.82, "low": 10.75, "close": 10.75, "volume": 24.08, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 10.78, "high": 10.78, "low": 10.75, "close": 10.77, "volume": 13.23, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 10.75, "high": 10.75, "low": 10.75, "close": 10.75, "volume": 3.58, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 10.75, "high": 10.78, "low": 10.71, "close": 10.77, "volume": 248.94, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 10.7, "high": 10.7, "low": 10.68, "close": 10.68, "volume": 9.74, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 10.67, "high": 10.67, "low": 10.6, "close": 10.6, "volume": 56.51, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 10.58, "high": 10.64, "low": 10.57, "close": 10.64, "volume": 49.9, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 10.7, "high": 10.73, "low": 10.7, "close": 10.72, "volume": 61.78, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 10.74, "high": 10.74, "low": 10.74, "close": 10.74, "volume": 3.0, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 10.74, "high": 10.74, "low": 10.74, "close": 10.74, "volume": 0.0, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 10.73, "high": 10.73, "low": 10.73, "close": 10.73, "volume": 19.83, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 10.71, "high": 10.71, "low": 10.71, "close": 10.71, "volume": 1.87, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 10.75, "high": 10.75, "low": 10.75, "close": 10.75, "volume": 11.04, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 10.77, "high": 10.77, "low": 10.77, "close": 10.77, "volume": 1.19, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 10.78, "high": 10.78, "low": 10.78, "close": 10.78, "volume": 37.35, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 10.8, "high": 10.84, "low": 10.78, "close": 10.84, "volume": 293.91, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 10.82, "high": 10.82, "low": 10.78, "close": 10.78, "volume": 9.94, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 10.8, "high": 10.8, "low": 10.79, "close": 10.79, "volume": 41.28, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 10.83, "high": 10.84, "low": 10.81, "close": 10.84, "volume": 34.79, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 10.81, "high": 10.82, "low": 10.75, "close": 10.75, "volume": 187.69, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 10.77, "high": 10.77, "low": 10.77, "close": 10.77, "volume": 1.86, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 10.8, "high": 10.8, "low": 10.8, "close": 10.8, "volume": 0.18, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 10.78, "high": 10.8, "low": 10.76, "close": 10.8, "volume": 27.48, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 10.83, "high": 10.84, "low": 10.83, "close": 10.83, "volume": 128.84, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 10.83, "high": 10.83, "low": 10.83, "close": 10.83, "volume": 0.0, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 10.76, "high": 10.76, "low": 10.76, "close": 10.76, "volume": 2.28, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 10.76, "high": 10.76, "low": 10.76, "close": 10.76, "volume": 0.0, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 10.76, "high": 10.76, "low": 10.76, "close": 10.76, "volume": 0.0, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 10.76, "high": 10.76, "low": 10.76, "close": 10.76, "volume": 0.0, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 10.78, "high": 10.78, "low": 10.74, "close": 10.74, "volume": 12.75, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 10.77, "high": 10.77, "low": 10.77, "close": 10.77, "volume": 1.86, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 10.77, "high": 10.77, "low": 10.77, "close": 10.77, "volume": 0.0, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 10.78, "high": 10.79, "low": 10.78, "close": 10.79, "volume": 3.7, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 10.81, "high": 10.88, "low": 10.81, "close": 10.86, "volume": 60.39, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 10.87, "high": 10.87, "low": 10.87, "close": 10.87, "volume": 0.56, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 10.89, "high": 10.89, "low": 10.89, "close": 10.89, "volume": 1.02, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 10.88, "high": 10.88, "low": 10.88, "close": 10.88, "volume": 2.99, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 10.88, "high": 10.88, "low": 10.88, "close": 10.88, "volume": 0.0, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 10.81, "high": 10.86, "low": 10.81, "close": 10.86, "volume": 57.54, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 10.85, "high": 10.85, "low": 10.85, "close": 10.85, "volume": 49.32, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 10.84, "high": 10.87, "low": 10.84, "close": 10.86, "volume": 3.66, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 10.87, "high": 10.88, "low": 10.84, "close": 10.84, "volume": 385.87, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 10.85, "high": 10.85, "low": 10.84, "close": 10.84, "volume": 44.86, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 10.89, "high": 10.91, "low": 10.87, "close": 10.88, "volume": 52.11, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 10.89, "high": 10.89, "low": 10.88, "close": 10.89, "volume": 60.57, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 10.9, "high": 10.9, "low": 10.89, "close": 10.89, "volume": 10.7, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 10.89, "high": 10.89, "low": 10.87, "close": 10.87, "volume": 8.36, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 10.87, "high": 10.87, "low": 10.84, "close": 10.84, "volume": 90.61, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 10.83, "high": 10.84, "low": 10.82, "close": 10.84, "volume": 42.68, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 10.82, "high": 10.83, "low": 10.79, "close": 10.79, "volume": 50.47, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 10.78, "high": 10.78, "low": 10.76, "close": 10.76, "volume": 14.56, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 10.78, "high": 10.78, "low": 10.75, "close": 10.75, "volume": 2.03, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 10.76, "high": 10.78, "low": 10.76, "close": 10.77, "volume": 95.47, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 10.77, "high": 10.77, "low": 10.77, "close": 10.77, "volume": 0.0, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 10.75, "high": 10.75, "low": 10.73, "close": 10.73, "volume": 5.15, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 10.72, "high": 10.72, "low": 10.66, "close": 10.68, "volume": 79.05, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 10.65, "high": 10.65, "low": 10.65, "close": 10.65, "volume": 12.86, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 10.63, "high": 10.63, "low": 10.5, "close": 10.51, "volume": 127.41, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 10.53, "high": 10.53, "low": 10.53, "close": 10.53, "volume": 0.18, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 10.61, "high": 10.61, "low": 10.47, "close": 10.47, "volume": 387.38, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 10.49, "high": 10.5, "low": 10.43, "close": 10.43, "volume": 94.98, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 10.54, "high": 10.57, "low": 10.5, "close": 10.5, "volume": 38.55, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 10.46, "high": 10.46, "low": 10.2, "close": 10.34, "volume": 569.1, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 10.32, "high": 10.34, "low": 10.29, "close": 10.29, "volume": 129.61, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 10.32, "high": 10.33, "low": 10.31, "close": 10.33, "volume": 12.42, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 10.33, "high": 10.33, "low": 10.31, "close": 10.32, "volume": 25.35, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 10.33, "high": 10.35, "low": 10.32, "close": 10.35, "volume": 22.33, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 10.38, "high": 10.41, "low": 10.38, "close": 10.41, "volume": 23.61, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 10.4, "high": 10.41, "low": 10.38, "close": 10.4, "volume": 91.71, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 10.39, "high": 10.39, "low": 10.38, "close": 10.38, "volume": 19.9, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 10.35, "high": 10.35, "low": 10.35, "close": 10.35, "volume": 21.58, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 10.36, "high": 10.36, "low": 10.35, "close": 10.36, "volume": 60.95, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 10.34, "high": 10.34, "low": 10.34, "close": 10.34, "volume": 5.71, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 10.36, "high": 10.36, "low": 10.32, "close": 10.32, "volume": 81.46, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 10.31, "high": 10.31, "low": 10.31, "close": 10.31, "volume": 0.16, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 10.27, "high": 10.27, "low": 10.24, "close": 10.24, "volume": 26.67, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 10.24, "high": 10.24, "low": 10.2, "close": 10.2, "volume": 42.62, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 10.2, "high": 10.22, "low": 10.2, "close": 10.22, "volume": 29.09, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 10.28, "high": 10.33, "low": 10.28, "close": 10.31, "volume": 60.43, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 10.3, "high": 10.3, "low": 10.29, "close": 10.29, "volume": 6.95, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 10.28, "high": 10.28, "low": 10.28, "close": 10.28, "volume": 2.15, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 10.25, "high": 10.25, "low": 10.22, "close": 10.22, "volume": 308.73, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 10.24, "high": 10.24, "low": 10.2, "close": 10.2, "volume": 28.22, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 10.2, "high": 10.2, "low": 10.2, "close": 10.2, "volume": 0.18, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 10.2, "high": 10.2, "low": 10.12, "close": 10.13, "volume": 420.94, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 10.12, "high": 10.14, "low": 10.09, "close": 10.1, "volume": 661.96, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 10.15, "high": 10.15, "low": 10.04, "close": 10.05, "volume": 175.47, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 10.02, "high": 10.02, "low": 9.84, "close": 9.97, "volume": 506.63, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 9.96, "high": 9.98, "low": 9.83, "close": 9.89, "volume": 113.87, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 9.87, "high": 10.0, "low": 9.78, "close": 10.0, "volume": 157.83, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 10.01, "high": 10.01, "low": 9.91, "close": 9.91, "volume": 29.42, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 9.9, "high": 9.98, "low": 9.9, "close": 9.98, "volume": 32.71, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 10.01, "high": 10.01, "low": 9.74, "close": 9.9, "volume": 296.39, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 9.93, "high": 10.03, "low": 9.93, "close": 10.03, "volume": 53.91, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 10.05, "high": 10.16, "low": 10.04, "close": 10.15, "volume": 142.01, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 10.15, "high": 10.19, "low": 10.15, "close": 10.17, "volume": 1024.84, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 10.14, "high": 10.14, "low": 10.11, "close": 10.11, "volume": 274.4, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 10.13, "high": 10.13, "low": 10.11, "close": 10.11, "volume": 28.38, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 3.96, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 10.12, "high": 10.12, "low": 10.12, "close": 10.12, "volume": 1.09, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 10.17, "high": 10.19, "low": 10.17, "close": 10.19, "volume": 4.6, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 10.17, "high": 10.25, "low": 10.17, "close": 10.23, "volume": 97.7, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 10.23, "high": 10.25, "low": 10.23, "close": 10.24, "volume": 16.37, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 10.24, "high": 10.24, "low": 10.24, "close": 10.24, "volume": 0.0, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 10.17, "high": 10.19, "low": 10.17, "close": 10.18, "volume": 4.66, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 23.35, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 10.15, "high": 10.15, "low": 10.12, "close": 10.12, "volume": 0.99, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 10.14, "high": 10.14, "low": 10.11, "close": 10.11, "volume": 15.74, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 10.08, "high": 10.19, "low": 10.06, "close": 10.19, "volume": 51.82, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 10.21, "high": 10.24, "low": 10.21, "close": 10.24, "volume": 76.74, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 10.23, "high": 10.31, "low": 10.23, "close": 10.3, "volume": 270.18, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 10.3, "high": 10.4, "low": 10.28, "close": 10.39, "volume": 454.69, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 10.41, "high": 10.42, "low": 10.39, "close": 10.39, "volume": 48.66, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 10.39, "high": 10.39, "low": 10.39, "close": 10.39, "volume": 0.0, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 10.38, "high": 10.44, "low": 10.38, "close": 10.44, "volume": 611.15, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 10.41, "high": 10.41, "low": 10.4, "close": 10.4, "volume": 37.62, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 10.39, "high": 10.39, "low": 10.25, "close": 10.27, "volume": 113.04, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 10.28, "high": 10.36, "low": 10.28, "close": 10.36, "volume": 48.77, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 10.33, "high": 10.35, "low": 10.32, "close": 10.32, "volume": 165.38, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 10.35, "high": 10.35, "low": 10.34, "close": 10.34, "volume": 56.88, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 10.35, "high": 10.35, "low": 10.35, "close": 10.35, "volume": 4.37, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 10.27, "high": 10.27, "low": 10.27, "close": 10.27, "volume": 22.07, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 10.27, "high": 10.27, "low": 10.27, "close": 10.27, "volume": 274.5, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 10.27, "high": 10.27, "low": 10.27, "close": 10.27, "volume": 0.0, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 10.27, "high": 10.27, "low": 10.27, "close": 10.27, "volume": 0.0, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 10.31, "high": 10.31, "low": 10.31, "close": 10.31, "volume": 19.75, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 10.3, "high": 10.3, "low": 10.3, "close": 10.3, "volume": 5.48, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 10.3, "high": 10.3, "low": 10.3, "close": 10.3, "volume": 0.0, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 10.33, "high": 10.33, "low": 10.33, "close": 10.33, "volume": 18.01, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 10.33, "high": 10.33, "low": 10.33, "close": 10.33, "volume": 0.0, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 10.28, "high": 10.36, "low": 10.28, "close": 10.36, "volume": 17.95, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 10.36, "high": 10.36, "low": 10.36, "close": 10.36, "volume": 0.0, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 10.27, "high": 10.27, "low": 10.18, "close": 10.2, "volume": 105.25, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 10.2, "high": 10.2, "low": 10.1, "close": 10.12, "volume": 483.83, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 10.11, "high": 10.12, "low": 10.06, "close": 10.06, "volume": 109.17, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 0.0, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 10.13, "high": 10.13, "low": 10.04, "close": 10.07, "volume": 45.8, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 10.1, "high": 10.1, "low": 10.07, "close": 10.07, "volume": 9.1, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 10.1, "high": 10.11, "low": 10.09, "close": 10.11, "volume": 15.66, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 10.06, "high": 10.06, "low": 9.99, "close": 9.99, "volume": 95.4, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 10.07, "high": 10.08, "low": 10.05, "close": 10.06, "volume": 128.86, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 10.08, "high": 10.08, "low": 10.04, "close": 10.05, "volume": 26.77, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 10.12, "high": 10.12, "low": 10.12, "close": 10.12, "volume": 18.42, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 10.07, "high": 10.07, "low": 10.07, "close": 10.07, "volume": 2.17, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 10.08, "high": 10.08, "low": 10.06, "close": 10.06, "volume": 3.57, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 10.07, "high": 10.09, "low": 10.07, "close": 10.07, "volume": 59.11, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 10.06, "high": 10.06, "low": 9.93, "close": 9.93, "volume": 142.63, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 9.95, "high": 9.95, "low": 9.91, "close": 9.93, "volume": 34.1, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 9.93, "high": 9.95, "low": 9.93, "close": 9.95, "volume": 29.21, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 10.0, "high": 10.0, "low": 9.98, "close": 9.98, "volume": 47.88, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 10.02, "high": 10.03, "low": 10.02, "close": 10.02, "volume": 58.09, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 18.87, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 22.75, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 0.0, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 21.25, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 10.01, "high": 10.02, "low": 10.01, "close": 10.02, "volume": 31.75, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 10.02, "high": 10.02, "low": 9.96, "close": 9.96, "volume": 69.84, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 9.96, "high": 10.05, "low": 9.91, "close": 9.91, "volume": 169.68, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 9.9, "high": 9.99, "low": 9.9, "close": 9.99, "volume": 99.49, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 9.99, "high": 9.99, "low": 9.99, "close": 9.99, "volume": 0.0, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 10.0, "high": 10.0, "low": 9.95, "close": 9.98, "volume": 7.34, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 9.99, "high": 10.04, "low": 9.99, "close": 10.04, "volume": 19.98, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 10.04, "high": 10.04, "low": 10.01, "close": 10.01, "volume": 23.79, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 10.01, "high": 10.01, "low": 10.01, "close": 10.01, "volume": 2.25, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 10.0, "high": 10.0, "low": 9.98, "close": 9.98, "volume": 12.12, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 10.02, "high": 10.06, "low": 10.0, "close": 10.06, "volume": 170.15, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 10.06, "high": 10.06, "low": 10.03, "close": 10.05, "volume": 89.86, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 10.05, "high": 10.05, "low": 10.03, "close": 10.03, "volume": 68.0, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 21.37, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 10.04, "high": 10.05, "low": 10.04, "close": 10.05, "volume": 11.22, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 10.31, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 10.07, "high": 10.07, "low": 10.07, "close": 10.07, "volume": 3.83, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 10.06, "high": 10.06, "low": 10.02, "close": 10.02, "volume": 95.61, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 10.05, "high": 10.05, "low": 10.03, "close": 10.03, "volume": 1.14, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 10.04, "high": 10.04, "low": 10.03, "close": 10.03, "volume": 8.69, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 18.04, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 10.05, "high": 10.05, "low": 10.04, "close": 10.04, "volume": 25.78, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 10.05, "high": 10.05, "low": 10.05, "close": 10.05, "volume": 14.7, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 2.0, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 21.77, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 10.02, "high": 10.03, "low": 10.02, "close": 10.03, "volume": 40.97, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 10.05, "high": 10.06, "low": 10.03, "close": 10.03, "volume": 47.42, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 10.03, "high": 10.03, "low": 10.02, "close": 10.02, "volume": 26.65, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 10.02, "high": 10.03, "low": 10.02, "close": 10.03, "volume": 4.49, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.49, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 10.02, "high": 10.03, "low": 10.01, "close": 10.03, "volume": 140.74, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 10.02, "high": 10.03, "low": 10.02, "close": 10.03, "volume": 94.42, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 10.07, "high": 10.11, "low": 10.07, "close": 10.11, "volume": 172.29, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 10.12, "high": 10.12, "low": 10.09, "close": 10.09, "volume": 10.54, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 43.05, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 10.08, "high": 10.13, "low": 10.08, "close": 10.08, "volume": 104.07, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 10.09, "high": 10.12, "low": 10.09, "close": 10.12, "volume": 31.05, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 10.1, "high": 10.1, "low": 10.07, "close": 10.07, "volume": 26.03, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 10.06, "high": 10.1, "low": 10.06, "close": 10.07, "volume": 429.69, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 10.07, "high": 10.07, "low": 10.07, "close": 10.07, "volume": 0.0, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 10.1, "high": 10.1, "low": 10.1, "close": 10.1, "volume": 37.96, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 10.1, "high": 10.1, "low": 10.1, "close": 10.1, "volume": 0.0, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 2.45, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 10.12, "high": 10.2, "low": 10.12, "close": 10.2, "volume": 129.28, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 10.19, "high": 10.21, "low": 10.17, "close": 10.17, "volume": 31.28, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 10.18, "high": 10.22, "low": 10.18, "close": 10.2, "volume": 88.33, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 10.2, "high": 10.2, "low": 10.17, "close": 10.17, "volume": 16.66, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 10.17, "high": 10.17, "low": 10.14, "close": 10.14, "volume": 25.73, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 10.16, "high": 10.16, "low": 10.16, "close": 10.16, "volume": 22.39, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 10.17, "high": 10.26, "low": 10.17, "close": 10.25, "volume": 198.6, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 10.25, "high": 10.26, "low": 10.25, "close": 10.25, "volume": 79.85, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 10.23, "high": 10.23, "low": 10.23, "close": 10.23, "volume": 22.31, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 10.24, "high": 10.24, "low": 10.16, "close": 10.17, "volume": 68.22, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 10.16, "high": 10.16, "low": 10.16, "close": 10.16, "volume": 19.64, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 10.18, "high": 10.21, "low": 10.17, "close": 10.17, "volume": 93.35, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 10.17, "high": 10.17, "low": 10.17, "close": 10.17, "volume": 0.0, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 10.18, "high": 10.2, "low": 10.16, "close": 10.16, "volume": 48.1, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 10.17, "high": 10.17, "low": 10.17, "close": 10.17, "volume": 0.25, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 10.19, "high": 10.2, "low": 10.19, "close": 10.2, "volume": 66.13, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 10.19, "high": 10.19, "low": 10.1, "close": 10.1, "volume": 52.56, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 10.12, "high": 10.12, "low": 10.07, "close": 10.08, "volume": 146.71, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 10.08, "high": 10.08, "low": 10.04, "close": 10.04, "volume": 212.54, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 10.04, "high": 10.06, "low": 10.04, "close": 10.06, "volume": 27.4, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 10.05, "high": 10.05, "low": 10.05, "close": 10.05, "volume": 7.01, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 10.04, "high": 10.04, "low": 9.92, "close": 9.98, "volume": 110.2, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 9.98, "high": 9.98, "low": 9.98, "close": 9.98, "volume": 0.0, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 9.98, "high": 9.98, "low": 9.98, "close": 9.98, "volume": 0.0, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 9.99, "high": 10.0, "low": 9.99, "close": 10.0, "volume": 23.34, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 9.95, "high": 10.01, "low": 9.94, "close": 10.01, "volume": 108.11, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 0.24, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 0.19, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 10.07, "high": 10.24, "low": 10.07, "close": 10.2, "volume": 208.5, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 10.2, "high": 10.2, "low": 10.2, "close": 10.2, "volume": 0.0, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 10.2, "high": 10.27, "low": 10.2, "close": 10.26, "volume": 90.9, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 10.26, "high": 10.37, "low": 10.26, "close": 10.31, "volume": 176.31, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 10.35, "high": 10.39, "low": 10.35, "close": 10.39, "volume": 547.76, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 10.4, "high": 10.45, "low": 10.4, "close": 10.42, "volume": 97.97, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 10.38, "high": 10.38, "low": 10.34, "close": 10.34, "volume": 151.89, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 10.36, "high": 10.36, "low": 10.27, "close": 10.31, "volume": 115.39, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 10.33, "high": 10.33, "low": 10.3, "close": 10.32, "volume": 86.73, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 10.29, "high": 10.31, "low": 10.26, "close": 10.26, "volume": 33.58, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 10.26, "high": 10.33, "low": 10.25, "close": 10.33, "volume": 516.14, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 10.31, "high": 10.38, "low": 10.31, "close": 10.38, "volume": 96.6, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 10.39, "high": 10.44, "low": 10.38, "close": 10.44, "volume": 167.92, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 10.45, "high": 10.6, "low": 10.45, "close": 10.56, "volume": 306.35, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 10.49, "high": 10.5, "low": 10.44, "close": 10.44, "volume": 216.19, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 10.42, "high": 10.52, "low": 10.42, "close": 10.51, "volume": 133.79, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 10.48, "high": 10.49, "low": 10.48, "close": 10.49, "volume": 63.82, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 10.48, "high": 10.48, "low": 10.42, "close": 10.42, "volume": 41.7, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 10.42, "high": 10.42, "low": 10.41, "close": 10.42, "volume": 23.5, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 10.4, "high": 10.45, "low": 10.4, "close": 10.45, "volume": 120.31, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 10.46, "high": 10.46, "low": 10.41, "close": 10.45, "volume": 85.36, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 10.44, "high": 10.45, "low": 10.44, "close": 10.45, "volume": 64.77, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 10.41, "high": 10.41, "low": 10.34, "close": 10.37, "volume": 78.43, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 10.35, "high": 10.36, "low": 10.35, "close": 10.36, "volume": 24.34, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 10.39, "high": 10.39, "low": 10.39, "close": 10.39, "volume": 28.2, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 10.41, "high": 10.45, "low": 10.41, "close": 10.43, "volume": 125.66, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 10.44, "high": 11.19, "low": 10.44, "close": 10.98, "volume": 1245.57, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 11.02, "high": 11.04, "low": 10.8, "close": 10.82, "volume": 477.45, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 10.83, "high": 10.94, "low": 10.83, "close": 10.9, "volume": 528.58, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 10.9, "high": 10.94, "low": 10.87, "close": 10.92, "volume": 124.18, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 10.93, "high": 10.93, "low": 10.86, "close": 10.86, "volume": 41.4, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 10.83, "high": 10.88, "low": 10.83, "close": 10.86, "volume": 350.48, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 10.86, "high": 10.91, "low": 10.81, "close": 10.81, "volume": 124.54, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 10.8, "high": 10.84, "low": 10.8, "close": 10.84, "volume": 76.14, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 10.88, "high": 10.88, "low": 10.84, "close": 10.86, "volume": 25.63, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 10.81, "high": 10.81, "low": 10.81, "close": 10.81, "volume": 2.1, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 10.8, "high": 10.8, "low": 10.73, "close": 10.73, "volume": 73.28, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 10.72, "high": 10.72, "low": 10.66, "close": 10.72, "volume": 186.91, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 10.66, "high": 10.69, "low": 10.66, "close": 10.69, "volume": 59.15, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 10.65, "high": 10.65, "low": 10.61, "close": 10.61, "volume": 16.35, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 10.64, "high": 10.66, "low": 10.63, "close": 10.64, "volume": 122.4, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 10.64, "high": 10.64, "low": 10.64, "close": 10.64, "volume": 0.36, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 10.64, "high": 10.64, "low": 10.6, "close": 10.6, "volume": 145.99, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 10.6, "high": 10.61, "low": 10.6, "close": 10.61, "volume": 20.69, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 10.61, "high": 10.61, "low": 10.61, "close": 10.61, "volume": 0.0, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 10.59, "high": 10.6, "low": 10.55, "close": 10.6, "volume": 30.59, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 10.58, "high": 10.58, "low": 10.58, "close": 10.58, "volume": 10.0, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 10.58, "high": 10.58, "low": 10.52, "close": 10.52, "volume": 12.27, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 10.51, "high": 10.55, "low": 10.51, "close": 10.51, "volume": 215.26, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 10.51, "high": 10.56, "low": 10.46, "close": 10.5, "volume": 450.56, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 10.51, "high": 10.53, "low": 10.38, "close": 10.44, "volume": 230.61, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 10.44, "high": 10.44, "low": 10.38, "close": 10.38, "volume": 14.11, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 10.4, "high": 10.4, "low": 10.39, "close": 10.39, "volume": 16.69, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 10.39, "high": 10.41, "low": 10.37, "close": 10.37, "volume": 156.1, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 10.37, "high": 10.37, "low": 10.35, "close": 10.37, "volume": 39.28, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 10.39, "high": 10.4, "low": 10.37, "close": 10.4, "volume": 11.66, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 10.39, "high": 10.44, "low": 10.39, "close": 10.44, "volume": 174.37, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 10.41, "high": 10.44, "low": 10.41, "close": 10.44, "volume": 6.5, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 10.4, "high": 10.42, "low": 10.39, "close": 10.42, "volume": 25.45, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 10.41, "high": 10.41, "low": 10.4, "close": 10.4, "volume": 34.85, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 10.36, "high": 10.36, "low": 10.36, "close": 10.36, "volume": 0.85, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 10.37, "high": 10.37, "low": 10.34, "close": 10.34, "volume": 3.17, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 10.36, "high": 10.36, "low": 10.3, "close": 10.3, "volume": 47.36, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 10.31, "high": 10.31, "low": 10.31, "close": 10.31, "volume": 3.95, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 10.34, "high": 10.37, "low": 10.34, "close": 10.37, "volume": 37.16, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 10.39, "high": 10.39, "low": 10.39, "close": 10.39, "volume": 1.7, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 10.37, "high": 10.37, "low": 10.37, "close": 10.37, "volume": 17.04, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 10.41, "high": 10.41, "low": 10.41, "close": 10.41, "volume": 9.59, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 10.34, "high": 10.36, "low": 10.34, "close": 10.36, "volume": 2.18, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 10.33, "high": 10.41, "low": 10.33, "close": 10.41, "volume": 2.36, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 10.42, "high": 10.44, "low": 10.42, "close": 10.43, "volume": 63.56, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 10.44, "high": 10.52, "low": 10.44, "close": 10.52, "volume": 23.89, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 10.45, "high": 10.54, "low": 10.4, "close": 10.41, "volume": 183.14, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 10.39, "high": 10.4, "low": 10.35, "close": 10.35, "volume": 7.15, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 10.33, "high": 10.35, "low": 10.31, "close": 10.33, "volume": 20.79, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 10.37, "high": 10.37, "low": 10.17, "close": 10.21, "volume": 447.42, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 10.21, "high": 10.21, "low": 10.0, "close": 10.0, "volume": 336.5, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 9.98, "high": 10.05, "low": 9.85, "close": 10.05, "volume": 339.69, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 10.08, "high": 10.08, "low": 10.05, "close": 10.05, "volume": 35.64, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 10.06, "high": 10.06, "low": 10.0, "close": 10.02, "volume": 92.24, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 10.02, "high": 10.04, "low": 10.0, "close": 10.0, "volume": 137.16, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 9.96, "high": 9.98, "low": 9.94, "close": 9.98, "volume": 114.75, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 9.97, "high": 10.0, "low": 9.96, "close": 9.99, "volume": 13.44, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 10.02, "high": 10.02, "low": 9.99, "close": 9.99, "volume": 37.88, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 63.9, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 10.0, "high": 10.0, "low": 10.0, "close": 10.0, "volume": 2.0, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 9.99, "high": 9.99, "low": 9.97, "close": 9.97, "volume": 7.56, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 9.98, "high": 10.02, "low": 9.98, "close": 10.02, "volume": 115.47, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 10.02, "high": 10.03, "low": 10.02, "close": 10.02, "volume": 62.5, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 10.01, "high": 10.01, "low": 10.01, "close": 10.01, "volume": 21.75, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 10.03, "high": 10.03, "low": 10.02, "close": 10.02, "volume": 23.29, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 9.99, "high": 10.0, "low": 9.98, "close": 9.98, "volume": 24.17, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 9.98, "high": 9.98, "low": 9.98, "close": 9.98, "volume": 0.0, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 9.98, "high": 9.98, "low": 9.98, "close": 9.98, "volume": 0.0, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 9.98, "high": 9.98, "low": 9.98, "close": 9.98, "volume": 0.0, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 9.99, "high": 10.03, "low": 9.99, "close": 10.03, "volume": 29.67, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 10.03, "high": 10.05, "low": 10.03, "close": 10.03, "volume": 38.84, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 10.03, "high": 10.03, "low": 9.97, "close": 9.97, "volume": 24.14, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 10.03, "high": 10.03, "low": 9.9, "close": 9.9, "volume": 87.7, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 9.91, "high": 9.98, "low": 9.89, "close": 9.93, "volume": 365.99, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 9.91, "high": 10.08, "low": 9.9, "close": 9.9, "volume": 1429.23, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 9.9, "high": 9.9, "low": 9.78, "close": 9.81, "volume": 362.21, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 9.83, "high": 9.89, "low": 9.83, "close": 9.89, "volume": 3.75, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 9.88, "high": 9.88, "low": 9.85, "close": 9.86, "volume": 14.67, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 9.88, "high": 9.96, "low": 9.87, "close": 9.93, "volume": 277.27, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 9.91, "high": 9.91, "low": 9.91, "close": 9.91, "volume": 12.96, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 9.91, "high": 9.93, "low": 9.87, "close": 9.9, "volume": 1009.03, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 9.91, "high": 9.93, "low": 9.91, "close": 9.92, "volume": 24.57, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 9.93, "high": 9.93, "low": 9.93, "close": 9.93, "volume": 1.02, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 9.93, "high": 9.94, "low": 9.92, "close": 9.94, "volume": 62.91, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 8.83, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 9.89, "high": 9.91, "low": 9.89, "close": 9.91, "volume": 164.29, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 9.92, "high": 9.92, "low": 9.91, "close": 9.91, "volume": 59.69, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 9.91, "high": 9.91, "low": 9.91, "close": 9.91, "volume": 0.0, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 9.92, "high": 9.92, "low": 9.9, "close": 9.9, "volume": 16.53, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 9.9, "high": 9.9, "low": 9.9, "close": 9.9, "volume": 1.01, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 9.87, "high": 9.87, "low": 9.84, "close": 9.84, "volume": 14.73, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 9.87, "high": 9.87, "low": 9.87, "close": 9.87, "volume": 2.03, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 9.87, "high": 9.87, "low": 9.87, "close": 9.87, "volume": 0.0, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 9.88, "high": 9.89, "low": 9.88, "close": 9.89, "volume": 50.2, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 9.87, "high": 9.87, "low": 9.85, "close": 9.85, "volume": 3.4, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 9.83, "high": 9.83, "low": 9.81, "close": 9.81, "volume": 36.54, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 9.81, "high": 9.81, "low": 9.81, "close": 9.81, "volume": 0.0, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 9.89, "high": 9.91, "low": 9.86, "close": 9.86, "volume": 108.96, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 9.85, "high": 9.85, "low": 9.85, "close": 9.85, "volume": 11.44, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 9.86, "high": 9.86, "low": 9.86, "close": 9.86, "volume": 1.1, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 9.8, "high": 9.84, "low": 9.77, "close": 9.84, "volume": 66.83, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 9.83, "high": 9.88, "low": 9.83, "close": 9.86, "volume": 95.67, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 9.87, "high": 9.87, "low": 9.87, "close": 9.87, "volume": 0.64, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 9.87, "high": 9.91, "low": 9.87, "close": 9.91, "volume": 39.94, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 9.91, "high": 9.91, "low": 9.91, "close": 9.91, "volume": 0.0, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 9.93, "high": 9.93, "low": 9.91, "close": 9.91, "volume": 58.11, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 9.93, "high": 9.93, "low": 9.9, "close": 9.9, "volume": 4.14, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 9.93, "high": 9.94, "low": 9.91, "close": 9.94, "volume": 523.18, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 9.91, "high": 9.91, "low": 9.9, "close": 9.9, "volume": 10.59, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 16.02, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.0, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 9.95, "high": 9.97, "low": 9.95, "close": 9.97, "volume": 13.09, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 9.97, "high": 9.99, "low": 9.97, "close": 9.99, "volume": 11.83, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 9.97, "high": 9.97, "low": 9.96, "close": 9.96, "volume": 4.13, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 9.91, "high": 9.92, "low": 9.9, "close": 9.92, "volume": 54.45, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 9.91, "high": 9.91, "low": 9.91, "close": 9.91, "volume": 2.02, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 9.92, "high": 9.93, "low": 9.92, "close": 9.93, "volume": 3.32, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 9.93, "high": 9.93, "low": 9.93, "close": 9.93, "volume": 0.0, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 9.92, "high": 9.95, "low": 9.9, "close": 9.9, "volume": 62.4, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 9.88, "high": 9.88, "low": 9.87, "close": 9.87, "volume": 24.39, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 9.87, "high": 9.87, "low": 9.87, "close": 9.87, "volume": 0.0, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 9.9, "high": 9.9, "low": 9.88, "close": 9.9, "volume": 32.84, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 9.88, "high": 9.89, "low": 9.85, "close": 9.85, "volume": 386.73, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 9.85, "high": 9.86, "low": 9.85, "close": 9.86, "volume": 26.16, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 9.86, "high": 9.93, "low": 9.86, "close": 9.93, "volume": 212.69, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 9.91, "high": 9.91, "low": 9.89, "close": 9.89, "volume": 113.39, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 9.91, "high": 9.92, "low": 9.91, "close": 9.92, "volume": 41.92, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 9.92, "high": 9.92, "low": 9.89, "close": 9.89, "volume": 28.25, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 9.85, "high": 9.85, "low": 9.85, "close": 9.85, "volume": 2.57, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 9.85, "high": 9.85, "low": 9.85, "close": 9.85, "volume": 0.0, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 9.87, "high": 9.87, "low": 9.87, "close": 9.87, "volume": 19.35, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 9.92, "high": 9.92, "low": 9.9, "close": 9.9, "volume": 19.93, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 9.91, "high": 9.98, "low": 9.9, "close": 9.97, "volume": 109.33, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 9.98, "high": 10.03, "low": 9.98, "close": 9.99, "volume": 113.32, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 7.0, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 9.94, "high": 9.94, "low": 9.89, "close": 9.89, "volume": 8.39, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 9.89, "high": 9.89, "low": 9.89, "close": 9.89, "volume": 0.0, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 9.92, "high": 9.94, "low": 9.92, "close": 9.94, "volume": 1.51, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 16.94, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.0, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.0, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 9.93, "high": 9.93, "low": 9.89, "close": 9.89, "volume": 0.43, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 9.86, "high": 9.86, "low": 9.84, "close": 9.84, "volume": 20.59, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 9.88, "high": 9.88, "low": 9.88, "close": 9.88, "volume": 2.03, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 9.87, "high": 9.87, "low": 9.86, "close": 9.86, "volume": 59.74, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 9.82, "high": 9.92, "low": 9.79, "close": 9.84, "volume": 90.28, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 9.86, "high": 9.87, "low": 9.83, "close": 9.85, "volume": 18.83, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 9.86, "high": 9.9, "low": 9.85, "close": 9.87, "volume": 49.29, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 9.84, "high": 9.85, "low": 9.84, "close": 9.84, "volume": 16.38, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 9.83, "high": 9.86, "low": 9.82, "close": 9.86, "volume": 278.84, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 9.85, "high": 9.86, "low": 9.83, "close": 9.83, "volume": 210.81, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 9.8, "high": 9.83, "low": 9.73, "close": 9.73, "volume": 87.67, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 9.71, "high": 9.75, "low": 9.69, "close": 9.71, "volume": 248.54, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 9.75, "high": 9.82, "low": 9.75, "close": 9.82, "volume": 25.55, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 9.81, "high": 9.81, "low": 9.76, "close": 9.76, "volume": 14.79, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 9.76, "high": 9.76, "low": 9.76, "close": 9.76, "volume": 0.0, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 9.73, "high": 9.73, "low": 9.72, "close": 9.73, "volume": 53.08, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 9.71, "high": 9.72, "low": 9.66, "close": 9.7, "volume": 290.93, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 9.74, "high": 9.74, "low": 9.74, "close": 9.74, "volume": 2.8, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 9.76, "high": 9.78, "low": 9.74, "close": 9.78, "volume": 56.51, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 9.79, "high": 9.79, "low": 9.79, "close": 9.79, "volume": 0.51, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 9.76, "high": 9.76, "low": 9.76, "close": 9.76, "volume": 9.91, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 9.8, "high": 9.8, "low": 9.8, "close": 9.8, "volume": 0.14, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 9.81, "high": 9.83, "low": 9.8, "close": 9.83, "volume": 67.0, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 9.86, "high": 9.88, "low": 9.86, "close": 9.86, "volume": 39.24, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 9.86, "high": 9.86, "low": 9.86, "close": 9.86, "volume": 0.0, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 9.86, "high": 9.86, "low": 9.86, "close": 9.86, "volume": 0.0, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 9.88, "high": 9.88, "low": 9.88, "close": 9.88, "volume": 3.58, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 9.85, "high": 9.89, "low": 9.84, "close": 9.89, "volume": 172.69, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 9.9, "high": 9.95, "low": 9.9, "close": 9.95, "volume": 26.68, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 9.94, "high": 9.94, "low": 9.88, "close": 9.88, "volume": 44.11, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 9.88, "high": 9.88, "low": 9.87, "close": 9.87, "volume": 1.49, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 9.87, "high": 9.87, "low": 9.87, "close": 9.87, "volume": 0.0, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 9.91, "high": 9.92, "low": 9.91, "close": 9.92, "volume": 43.27, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.0, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 9.87, "high": 9.95, "low": 9.87, "close": 9.92, "volume": 165.12, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 9.92, "high": 9.92, "low": 9.91, "close": 9.91, "volume": 90.73, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 9.93, "high": 9.93, "low": 9.93, "close": 9.93, "volume": 0.13, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 9.93, "high": 9.93, "low": 9.93, "close": 9.93, "volume": 6.55, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 9.96, "high": 9.98, "low": 9.96, "close": 9.96, "volume": 16.86, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 9.95, "high": 9.95, "low": 9.94, "close": 9.94, "volume": 32.2, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 9.98, "high": 9.98, "low": 9.96, "close": 9.97, "volume": 43.82, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 9.91, "high": 9.93, "low": 9.9, "close": 9.9, "volume": 219.23, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 9.88, "high": 9.88, "low": 9.84, "close": 9.85, "volume": 43.74, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 9.85, "high": 9.85, "low": 9.85, "close": 9.85, "volume": 0.0, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 9.85, "high": 9.85, "low": 9.85, "close": 9.85, "volume": 0.0, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 9.85, "high": 9.85, "low": 9.85, "close": 9.85, "volume": 0.0, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 9.93, "high": 9.93, "low": 9.93, "close": 9.93, "volume": 7.66, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 9.93, "high": 9.93, "low": 9.93, "close": 9.93, "volume": 0.0, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 9.91, "high": 9.92, "low": 9.89, "close": 9.92, "volume": 97.17, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 9.91, "high": 9.91, "low": 9.91, "close": 9.91, "volume": 5.54, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 9.92, "high": 9.97, "low": 9.92, "close": 9.97, "volume": 94.54, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 9.92, "high": 9.92, "low": 9.87, "close": 9.87, "volume": 72.09, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 9.88, "high": 9.91, "low": 9.83, "close": 9.89, "volume": 69.95, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 9.89, "high": 9.89, "low": 9.89, "close": 9.89, "volume": 0.0, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 9.86, "high": 10.03, "low": 9.78, "close": 9.99, "volume": 289.54, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 10.0, "high": 10.04, "low": 9.9, "close": 9.9, "volume": 220.05, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 9.9, "high": 9.9, "low": 9.9, "close": 9.9, "volume": 0.0, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.43, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 9.92, "high": 9.96, "low": 9.92, "close": 9.94, "volume": 151.48, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 9.95, "high": 9.95, "low": 9.95, "close": 9.95, "volume": 18.77, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 9.94, "high": 9.94, "low": 9.92, "close": 9.93, "volume": 153.16, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 9.94, "high": 9.94, "low": 9.94, "close": 9.94, "volume": 0.51, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 9.95, "high": 9.96, "low": 9.95, "close": 9.96, "volume": 13.75, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 9.97, "high": 9.97, "low": 9.97, "close": 9.97, "volume": 58.22, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 9.98, "high": 10.0, "low": 9.96, "close": 10.0, "volume": 387.03, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 10.01, "high": 10.01, "low": 9.98, "close": 9.98, "volume": 82.72, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.49, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.0, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.0, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 9.97, "high": 9.97, "low": 9.97, "close": 9.97, "volume": 29.43, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 9.96, "high": 9.97, "low": 9.95, "close": 9.97, "volume": 84.64, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 9.97, "high": 9.97, "low": 9.92, "close": 9.92, "volume": 7.05, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 9.92, "high": 9.92, "low": 9.91, "close": 9.91, "volume": 70.56, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 9.86, "high": 9.86, "low": 9.85, "close": 9.86, "volume": 26.81, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 9.93, "high": 9.93, "low": 9.92, "close": 9.92, "volume": 19.41, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.0, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 9.93, "high": 9.93, "low": 9.92, "close": 9.92, "volume": 1.85, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 9.92, "high": 9.97, "low": 9.92, "close": 9.95, "volume": 709.83, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 9.93, "high": 9.97, "low": 9.93, "close": 9.97, "volume": 18.18, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 9.97, "high": 9.97, "low": 9.93, "close": 9.93, "volume": 496.8, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 9.98, "high": 9.98, "low": 9.98, "close": 9.98, "volume": 2.33, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 9.98, "high": 10.0, "low": 9.98, "close": 10.0, "volume": 3.54, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 10.01, "high": 10.13, "low": 10.01, "close": 10.08, "volume": 90.64, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 10.08, "high": 10.08, "low": 10.05, "close": 10.07, "volume": 21.37, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 10.07, "high": 10.07, "low": 10.07, "close": 10.07, "volume": 19.99, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 10.11, "high": 10.15, "low": 10.07, "close": 10.14, "volume": 56.11, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 10.14, "high": 10.14, "low": 10.06, "close": 10.06, "volume": 27.46, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 10.06, "high": 10.07, "low": 10.03, "close": 10.03, "volume": 17.81, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 10.04, "high": 10.1, "low": 10.04, "close": 10.09, "volume": 814.33, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 10.1, "high": 10.1, "low": 10.07, "close": 10.1, "volume": 133.38, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 10.09, "high": 10.09, "low": 10.08, "close": 10.08, "volume": 2.46, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 10.05, "high": 10.05, "low": 10.05, "close": 10.05, "volume": 73.99, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 10.09, "high": 10.09, "low": 10.09, "close": 10.09, "volume": 20.38, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 10.07, "high": 10.07, "low": 10.04, "close": 10.04, "volume": 147.3, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 10.06, "high": 10.06, "low": 9.99, "close": 9.99, "volume": 64.29, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 9.99, "high": 9.99, "low": 9.89, "close": 9.9, "volume": 820.98, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 9.94, "high": 9.94, "low": 9.94, "close": 9.94, "volume": 8.02, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.23, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 9.95, "high": 9.96, "low": 9.95, "close": 9.96, "volume": 10.74, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 9.96, "high": 9.96, "low": 9.96, "close": 9.96, "volume": 0.0, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 9.94, "high": 9.96, "low": 9.94, "close": 9.95, "volume": 28.31, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 9.89, "high": 9.9, "low": 9.89, "close": 9.9, "volume": 26.9, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 9.92, "high": 9.92, "low": 9.91, "close": 9.91, "volume": 83.7, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 9.89, "high": 9.89, "low": 9.88, "close": 9.89, "volume": 8.31, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 9.87, "high": 9.92, "low": 9.87, "close": 9.92, "volume": 17.2, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 9.9, "high": 9.9, "low": 9.89, "close": 9.89, "volume": 24.48, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 9.88, "high": 9.91, "low": 9.88, "close": 9.91, "volume": 1.33, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 9.89, "high": 9.92, "low": 9.89, "close": 9.92, "volume": 15.62, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.0, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 9.92, "high": 9.92, "low": 9.88, "close": 9.88, "volume": 262.01, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 9.88, "high": 9.88, "low": 9.87, "close": 9.88, "volume": 278.24, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 9.9, "high": 9.9, "low": 9.89, "close": 9.9, "volume": 5.1, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 9.9, "high": 9.9, "low": 9.89, "close": 9.89, "volume": 19.19, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 9.89, "high": 9.89, "low": 9.89, "close": 9.89, "volume": 10.11, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 9.89, "high": 9.9, "low": 9.87, "close": 9.87, "volume": 29.25, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 9.87, "high": 9.87, "low": 9.87, "close": 9.87, "volume": 0.0, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 9.9, "high": 9.91, "low": 9.9, "close": 9.9, "volume": 58.3, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 9.89, "high": 9.89, "low": 9.89, "close": 9.89, "volume": 0.3, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 9.89, "high": 9.89, "low": 9.89, "close": 9.89, "volume": 3.14, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 9.9, "high": 9.9, "low": 9.9, "close": 9.9, "volume": 0.63, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 9.9, "high": 9.9, "low": 9.9, "close": 9.9, "volume": 0.0, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 9.9, "high": 9.9, "low": 9.9, "close": 9.9, "volume": 0.0, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 9.88, "high": 9.88, "low": 9.86, "close": 9.86, "volume": 2.65, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 9.86, "high": 9.86, "low": 9.85, "close": 9.85, "volume": 3.93, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 9.88, "high": 9.89, "low": 9.88, "close": 9.89, "volume": 9.38, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 9.87, "high": 9.88, "low": 9.87, "close": 9.88, "volume": 1.45, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 9.88, "high": 9.88, "low": 9.87, "close": 9.87, "volume": 1.67, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 9.86, "high": 9.86, "low": 9.86, "close": 9.86, "volume": 3.04, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 9.87, "high": 9.88, "low": 9.87, "close": 9.88, "volume": 30.13, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 9.86, "high": 9.86, "low": 9.86, "close": 9.86, "volume": 3.76, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 9.86, "high": 9.88, "low": 9.85, "close": 9.85, "volume": 63.07, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 9.86, "high": 9.86, "low": 9.84, "close": 9.84, "volume": 812.0, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 9.85, "high": 9.85, "low": 9.83, "close": 9.84, "volume": 26.79, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 9.83, "high": 9.83, "low": 9.71, "close": 9.77, "volume": 369.76, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 9.73, "high": 9.73, "low": 9.59, "close": 9.68, "volume": 199.03, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 9.63, "high": 9.66, "low": 9.63, "close": 9.66, "volume": 0.39, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 9.66, "high": 9.66, "low": 9.64, "close": 9.64, "volume": 1.0, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 9.59, "high": 9.59, "low": 9.23, "close": 9.38, "volume": 769.33, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 9.45, "high": 9.49, "low": 9.45, "close": 9.49, "volume": 4.7, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 9.5, "high": 9.55, "low": 9.49, "close": 9.55, "volume": 21.09, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 9.56, "high": 9.56, "low": 9.56, "close": 9.56, "volume": 3.37, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 9.52, "high": 9.52, "low": 9.52, "close": 9.52, "volume": 0.52, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 9.52, "high": 9.52, "low": 9.52, "close": 9.52, "volume": 2.11, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 9.52, "high": 9.52, "low": 9.52, "close": 9.52, "volume": 0.0, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 9.52, "high": 9.52, "low": 9.52, "close": 9.52, "volume": 2.11, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 9.52, "high": 9.59, "low": 9.52, "close": 9.58, "volume": 68.89, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 9.59, "high": 9.66, "low": 9.59, "close": 9.66, "volume": 167.92, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 9.67, "high": 9.69, "low": 9.57, "close": 9.57, "volume": 22.58, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 9.56, "high": 9.56, "low": 9.48, "close": 9.55, "volume": 511.98, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 9.52, "high": 9.52, "low": 9.39, "close": 9.45, "volume": 116.17, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 9.48, "high": 9.48, "low": 9.42, "close": 9.47, "volume": 38.38, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 9.44, "high": 9.5, "low": 9.44, "close": 9.5, "volume": 112.59, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 9.49, "high": 9.54, "low": 9.42, "close": 9.54, "volume": 77.31, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 9.53, "high": 9.56, "low": 9.53, "close": 9.54, "volume": 115.04, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 9.52, "high": 9.53, "low": 9.47, "close": 9.47, "volume": 44.3, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 9.53, "high": 9.53, "low": 9.48, "close": 9.48, "volume": 20.32, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 9.46, "high": 9.47, "low": 9.46, "close": 9.47, "volume": 191.43, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 9.47, "high": 9.47, "low": 9.38, "close": 9.38, "volume": 61.16, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 9.38, "high": 9.38, "low": 9.38, "close": 9.38, "volume": 9.07, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 9.4, "high": 9.44, "low": 9.4, "close": 9.44, "volume": 10.77, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 9.45, "high": 9.46, "low": 9.44, "close": 9.44, "volume": 380.85, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 9.45, "high": 9.45, "low": 9.45, "close": 9.45, "volume": 24.33, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 9.48, "high": 9.48, "low": 9.48, "close": 9.48, "volume": 0.14, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.51, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 9.4, "high": 9.4, "low": 9.34, "close": 9.34, "volume": 35.84, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 9.34, "high": 9.34, "low": 9.24, "close": 9.32, "volume": 291.27, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 9.23, "high": 9.24, "low": 9.09, "close": 9.24, "volume": 155.76, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 9.26, "high": 9.26, "low": 9.2, "close": 9.2, "volume": 5.27, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 9.22, "high": 9.22, "low": 9.22, "close": 9.22, "volume": 41.74, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 9.28, "high": 9.3, "low": 9.28, "close": 9.29, "volume": 4.1, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 9.22, "high": 9.28, "low": 9.16, "close": 9.17, "volume": 311.01, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 9.2, "high": 9.28, "low": 9.2, "close": 9.28, "volume": 117.44, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 9.29, "high": 9.3, "low": 9.29, "close": 9.3, "volume": 1.18, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 9.23, "high": 9.25, "low": 9.17, "close": 9.25, "volume": 282.1, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 9.26, "high": 9.26, "low": 9.25, "close": 9.25, "volume": 21.12, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 9.18, "high": 9.18, "low": 9.09, "close": 9.12, "volume": 262.72, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 9.12, "high": 9.19, "low": 9.11, "close": 9.17, "volume": 235.13, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 9.2, "high": 9.22, "low": 9.2, "close": 9.22, "volume": 25.01, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 9.18, "high": 9.23, "low": 9.18, "close": 9.23, "volume": 69.04, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 9.23, "high": 9.23, "low": 9.23, "close": 9.23, "volume": 2.82, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 9.23, "high": 9.32, "low": 9.23, "close": 9.3, "volume": 41.08, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 9.29, "high": 9.29, "low": 9.22, "close": 9.22, "volume": 9.9, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 9.23, "high": 9.23, "low": 9.23, "close": 9.23, "volume": 2.17, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 9.28, "high": 9.52, "low": 9.28, "close": 9.43, "volume": 127.01, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 9.42, "high": 9.42, "low": 9.36, "close": 9.36, "volume": 39.82, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 9.34, "high": 9.34, "low": 9.3, "close": 9.33, "volume": 20.09, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 9.33, "high": 9.33, "low": 9.33, "close": 9.33, "volume": 0.23, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 9.28, "high": 9.31, "low": 9.27, "close": 9.31, "volume": 23.33, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 9.34, "high": 9.34, "low": 9.34, "close": 9.34, "volume": 0.23, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 9.3, "high": 9.38, "low": 9.3, "close": 9.38, "volume": 12.44, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 9.4, "high": 9.57, "low": 9.4, "close": 9.53, "volume": 38.53, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 9.45, "high": 9.45, "low": 9.45, "close": 9.45, "volume": 1.9, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 9.44, "high": 9.44, "low": 9.42, "close": 9.42, "volume": 5.33, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 9.4, "high": 9.4, "low": 9.36, "close": 9.39, "volume": 21.56, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 9.43, "high": 9.43, "low": 9.34, "close": 9.34, "volume": 1167.78, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 9.35, "high": 9.35, "low": 9.31, "close": 9.31, "volume": 44.88, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 9.3, "high": 9.41, "low": 9.3, "close": 9.32, "volume": 54.92, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 9.3, "high": 9.3, "low": 9.23, "close": 9.29, "volume": 7.44, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 1.25, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 9.33, "high": 9.33, "low": 9.31, "close": 9.32, "volume": 54.09, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 9.27, "high": 9.27, "low": 9.26, "close": 9.26, "volume": 25.58, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 9.26, "high": 9.27, "low": 9.26, "close": 9.27, "volume": 55.09, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.0, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 9.25, "high": 9.25, "low": 9.18, "close": 9.18, "volume": 505.87, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 9.2, "high": 9.27, "low": 9.17, "close": 9.27, "volume": 96.3, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 9.25, "high": 9.26, "low": 9.24, "close": 9.25, "volume": 126.61, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 9.24, "high": 9.26, "low": 9.22, "close": 9.22, "volume": 537.49, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 2.17, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 0.0, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 9.17, "high": 9.17, "low": 9.14, "close": 9.14, "volume": 114.53, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 9.13, "high": 9.13, "low": 9.12, "close": 9.12, "volume": 7.25, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 9.19, "high": 9.44, "low": 9.16, "close": 9.16, "volume": 271.73, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 9.23, "high": 9.25, "low": 9.21, "close": 9.24, "volume": 650.23, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 9.24, "high": 9.29, "low": 9.24, "close": 9.29, "volume": 40.78, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 0.0, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 0.0, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 9.24, "high": 9.25, "low": 9.2, "close": 9.21, "volume": 90.3, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 9.27, "high": 9.27, "low": 9.25, "close": 9.25, "volume": 25.1, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 9.24, "high": 9.28, "low": 9.2, "close": 9.28, "volume": 89.91, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 9.29, "high": 9.33, "low": 9.29, "close": 9.29, "volume": 32.41, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 9.33, "high": 9.33, "low": 9.33, "close": 9.33, "volume": 5.57, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 9.33, "high": 9.33, "low": 9.26, "close": 9.26, "volume": 68.88, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 9.26, "high": 9.26, "low": 9.24, "close": 9.24, "volume": 7.68, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 0.0, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 0.23, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 0.0, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 0.0, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 9.34, "high": 9.34, "low": 9.3, "close": 9.3, "volume": 127.36, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 9.3, "high": 9.43, "low": 9.3, "close": 9.43, "volume": 348.15, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 9.45, "high": 9.46, "low": 9.34, "close": 9.34, "volume": 136.39, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 9.33, "high": 9.33, "low": 9.31, "close": 9.32, "volume": 41.61, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 9.35, "high": 9.35, "low": 9.33, "close": 9.35, "volume": 209.03, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 9.33, "high": 9.33, "low": 9.33, "close": 9.33, "volume": 6.14, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 9.33, "high": 9.33, "low": 9.27, "close": 9.28, "volume": 7.21, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 0.86, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 9.34, "high": 9.34, "low": 9.34, "close": 9.34, "volume": 0.23, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 9.33, "high": 9.33, "low": 9.32, "close": 9.32, "volume": 27.03, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 9.29, "high": 9.29, "low": 9.26, "close": 9.26, "volume": 3.04, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 9.28, "high": 9.28, "low": 9.26, "close": 9.27, "volume": 3.76, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 9.33, "high": 9.34, "low": 9.33, "close": 9.34, "volume": 20.75, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 9.34, "high": 9.36, "low": 9.3, "close": 9.3, "volume": 256.12, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 9.38, "high": 9.44, "low": 9.37, "close": 9.37, "volume": 49.2, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 9.36, "high": 9.39, "low": 9.36, "close": 9.39, "volume": 22.32, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 9.37, "high": 9.38, "low": 9.37, "close": 9.38, "volume": 3.2, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 9.37, "high": 9.37, "low": 9.33, "close": 9.33, "volume": 40.43, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 9.38, "high": 9.38, "low": 9.35, "close": 9.38, "volume": 20.27, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 9.39, "high": 9.43, "low": 9.34, "close": 9.34, "volume": 42.83, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 9.34, "high": 9.34, "low": 9.34, "close": 9.34, "volume": 0.0, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 9.41, "high": 9.41, "low": 9.36, "close": 9.36, "volume": 6.81, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 9.36, "high": 9.36, "low": 9.36, "close": 9.36, "volume": 0.0, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 9.39, "high": 9.45, "low": 9.39, "close": 9.42, "volume": 80.92, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 9.42, "high": 9.44, "low": 9.38, "close": 9.38, "volume": 14.25, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 9.41, "high": 9.45, "low": 9.41, "close": 9.45, "volume": 16.38, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 9.42, "high": 9.45, "low": 9.39, "close": 9.45, "volume": 11.82, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 9.46, "high": 9.51, "low": 9.46, "close": 9.49, "volume": 60.49, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 9.47, "high": 9.48, "low": 9.45, "close": 9.45, "volume": 50.47, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 9.43, "high": 9.43, "low": 9.41, "close": 9.41, "volume": 6.57, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 9.41, "high": 9.41, "low": 9.41, "close": 9.41, "volume": 0.0, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 9.4, "high": 9.42, "low": 9.4, "close": 9.4, "volume": 8.83, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 9.39, "high": 9.39, "low": 9.32, "close": 9.32, "volume": 20.34, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 11.89, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 0.0, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 0.0, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 9.3, "high": 9.31, "low": 9.28, "close": 9.28, "volume": 48.84, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 2.07, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 9.3, "high": 9.31, "low": 9.29, "close": 9.31, "volume": 266.76, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 9.27, "high": 9.27, "low": 9.2, "close": 9.2, "volume": 48.34, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 0.0, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 9.26, "high": 9.27, "low": 9.22, "close": 9.24, "volume": 301.43, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 9.24, "high": 9.24, "low": 9.22, "close": 9.22, "volume": 32.6, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 9.24, "high": 9.24, "low": 9.22, "close": 9.24, "volume": 130.35, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 9.23, "high": 9.28, "low": 9.22, "close": 9.28, "volume": 56.95, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 9.26, "high": 9.28, "low": 9.26, "close": 9.28, "volume": 10.14, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 9.29, "high": 9.33, "low": 9.29, "close": 9.29, "volume": 98.93, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 9.32, "high": 9.46, "low": 9.32, "close": 9.45, "volume": 63.79, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 9.47, "high": 9.49, "low": 9.41, "close": 9.43, "volume": 113.5, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 9.45, "high": 9.45, "low": 9.42, "close": 9.42, "volume": 87.12, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 9.45, "high": 9.45, "low": 9.43, "close": 9.43, "volume": 3.28, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 9.47, "high": 9.57, "low": 9.47, "close": 9.57, "volume": 133.41, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 9.57, "high": 9.6, "low": 9.51, "close": 9.51, "volume": 33.68, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 9.51, "high": 9.51, "low": 9.51, "close": 9.51, "volume": 0.0, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 9.52, "high": 9.52, "low": 9.51, "close": 9.51, "volume": 48.67, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 9.52, "high": 9.54, "low": 9.52, "close": 9.53, "volume": 58.46, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 9.53, "high": 9.53, "low": 9.47, "close": 9.48, "volume": 52.72, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 9.47, "high": 9.48, "low": 9.45, "close": 9.48, "volume": 48.98, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 9.49, "high": 9.5, "low": 9.49, "close": 9.49, "volume": 40.36, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 9.46, "high": 9.46, "low": 9.46, "close": 9.46, "volume": 2.63, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 9.44, "high": 9.46, "low": 9.44, "close": 9.46, "volume": 5.73, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 9.46, "high": 9.46, "low": 9.46, "close": 9.46, "volume": 1.15, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 9.43, "high": 9.43, "low": 9.42, "close": 9.42, "volume": 3.1, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 9.45, "high": 9.45, "low": 9.39, "close": 9.39, "volume": 164.95, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 9.39, "high": 9.42, "low": 9.38, "close": 9.42, "volume": 131.81, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 9.42, "high": 9.42, "low": 9.42, "close": 9.42, "volume": 2.12, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 9.43, "high": 9.45, "low": 9.42, "close": 9.45, "volume": 96.09, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 9.44, "high": 9.44, "low": 9.44, "close": 9.44, "volume": 0.94, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 9.4, "high": 9.4, "low": 9.38, "close": 9.38, "volume": 49.26, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 9.38, "high": 9.38, "low": 9.38, "close": 9.38, "volume": 0.0, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 9.38, "high": 9.38, "low": 9.38, "close": 9.38, "volume": 0.0, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 9.38, "high": 9.38, "low": 9.38, "close": 9.38, "volume": 0.0, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 9.39, "high": 9.39, "low": 9.38, "close": 9.38, "volume": 4.04, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 9.38, "high": 9.38, "low": 9.26, "close": 9.27, "volume": 38.37, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 9.26, "high": 9.27, "low": 9.21, "close": 9.27, "volume": 194.88, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 9.23, "high": 9.25, "low": 9.23, "close": 9.25, "volume": 0.82, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 9.29, "high": 9.29, "low": 9.27, "close": 9.27, "volume": 0.63, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.0, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.0, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.75, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 10.79, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 9.23, "high": 9.23, "low": 9.19, "close": 9.23, "volume": 109.02, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 11.39, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 9.29, "high": 9.3, "low": 9.29, "close": 9.3, "volume": 15.27, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 9.29, "high": 9.29, "low": 9.27, "close": 9.27, "volume": 42.09, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 9.28, "high": 9.28, "low": 9.26, "close": 9.26, "volume": 26.37, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 9.22, "high": 9.22, "low": 9.19, "close": 9.19, "volume": 31.04, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 9.21, "high": 9.22, "low": 9.19, "close": 9.2, "volume": 35.2, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 9.22, "high": 9.22, "low": 9.2, "close": 9.2, "volume": 9.45, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 9.16, "high": 9.17, "low": 9.14, "close": 9.16, "volume": 54.46, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 9.16, "high": 9.17, "low": 9.15, "close": 9.15, "volume": 146.96, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 9.12, "high": 9.19, "low": 9.12, "close": 9.19, "volume": 112.45, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 9.17, "high": 9.19, "low": 9.17, "close": 9.19, "volume": 19.27, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 9.18, "high": 9.18, "low": 9.05, "close": 9.05, "volume": 133.22, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 9.04, "high": 9.09, "low": 9.03, "close": 9.04, "volume": 54.5, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 9.04, "high": 9.09, "low": 9.04, "close": 9.05, "volume": 64.38, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 9.09, "high": 9.1, "low": 9.07, "close": 9.09, "volume": 17.61, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 9.11, "high": 9.11, "low": 8.95, "close": 8.96, "volume": 515.11, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 8.95, "high": 8.95, "low": 8.83, "close": 8.92, "volume": 336.01, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 8.91, "high": 9.05, "low": 8.9, "close": 9.05, "volume": 69.25, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 9.03, "high": 9.12, "low": 9.03, "close": 9.12, "volume": 47.62, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 9.12, "high": 9.12, "low": 9.08, "close": 9.11, "volume": 48.07, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 9.12, "high": 9.16, "low": 9.12, "close": 9.16, "volume": 95.46, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 9.15, "high": 9.15, "low": 9.12, "close": 9.12, "volume": 50.74, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 9.16, "high": 9.17, "low": 9.11, "close": 9.11, "volume": 51.72, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 9.11, "high": 9.11, "low": 9.11, "close": 9.11, "volume": 0.0, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 9.15, "high": 9.19, "low": 9.15, "close": 9.19, "volume": 9.68, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 9.2, "high": 9.27, "low": 9.2, "close": 9.27, "volume": 75.1, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 9.25, "high": 9.26, "low": 9.25, "close": 9.25, "volume": 41.6, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 9.25, "high": 9.3, "low": 9.22, "close": 9.3, "volume": 120.12, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 9.3, "high": 9.32, "low": 9.21, "close": 9.21, "volume": 158.2, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 9.23, "high": 9.27, "low": 9.18, "close": 9.27, "volume": 29.47, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 9.27, "high": 9.28, "low": 9.26, "close": 9.26, "volume": 13.53, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 9.27, "high": 9.27, "low": 9.21, "close": 9.26, "volume": 71.52, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 9.26, "high": 9.26, "low": 9.09, "close": 9.13, "volume": 95.51, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 9.14, "high": 9.15, "low": 9.08, "close": 9.08, "volume": 56.83, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 9.1, "high": 9.17, "low": 9.1, "close": 9.17, "volume": 32.08, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 9.14, "high": 9.14, "low": 9.12, "close": 9.12, "volume": 77.11, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 9.12, "high": 9.13, "low": 9.12, "close": 9.13, "volume": 1.57, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 9.16, "high": 9.17, "low": 9.14, "close": 9.17, "volume": 84.76, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 9.15, "high": 9.15, "low": 9.09, "close": 9.09, "volume": 46.87, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 9.12, "high": 9.2, "low": 9.05, "close": 9.05, "volume": 648.15, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 9.07, "high": 9.1, "low": 9.07, "close": 9.1, "volume": 66.94, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 9.11, "high": 9.16, "low": 9.11, "close": 9.14, "volume": 41.53, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 9.16, "high": 9.16, "low": 9.13, "close": 9.13, "volume": 11.25, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 9.16, "high": 9.16, "low": 9.15, "close": 9.15, "volume": 6.97, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 9.14, "high": 9.15, "low": 9.12, "close": 9.12, "volume": 2.61, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 9.12, "high": 9.12, "low": 9.12, "close": 9.12, "volume": 0.0, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 9.16, "high": 9.17, "low": 9.16, "close": 9.17, "volume": 1.06, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 9.19, "high": 9.2, "low": 9.19, "close": 9.2, "volume": 2.75, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 9.23, "high": 9.29, "low": 9.23, "close": 9.29, "volume": 252.22, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 9.29, "high": 9.3, "low": 9.22, "close": 9.22, "volume": 13.11, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 9.22, "high": 9.22, "low": 9.2, "close": 9.21, "volume": 49.47, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 9.2, "high": 9.2, "low": 9.19, "close": 9.19, "volume": 234.16, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 9.2, "high": 9.2, "low": 9.14, "close": 9.14, "volume": 26.22, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 9.12, "high": 9.18, "low": 9.12, "close": 9.15, "volume": 176.54, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 9.19, "high": 9.28, "low": 9.19, "close": 9.26, "volume": 481.57, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 9.27, "high": 9.28, "low": 9.21, "close": 9.23, "volume": 45.42, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 9.17, "high": 9.22, "low": 9.17, "close": 9.19, "volume": 19.67, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 9.22, "high": 9.22, "low": 9.21, "close": 9.21, "volume": 0.42, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 18.65, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 9.15, "high": 9.17, "low": 9.13, "close": 9.17, "volume": 89.08, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 9.15, "high": 9.2, "low": 9.15, "close": 9.2, "volume": 21.94, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 5.55, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 9.22, "high": 9.22, "low": 9.21, "close": 9.22, "volume": 16.67, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 9.22, "high": 9.23, "low": 9.13, "close": 9.16, "volume": 166.26, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 9.17, "high": 9.18, "low": 9.17, "close": 9.18, "volume": 8.79, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 9.2, "high": 9.2, "low": 9.1, "close": 9.1, "volume": 119.74, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 9.11, "high": 9.11, "low": 9.05, "close": 9.05, "volume": 9.17, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 9.09, "high": 9.1, "low": 9.09, "close": 9.1, "volume": 22.88, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 9.1, "high": 9.1, "low": 9.1, "close": 9.1, "volume": 0.0, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 9.07, "high": 9.09, "low": 9.06, "close": 9.06, "volume": 93.86, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 9.06, "high": 9.06, "low": 9.06, "close": 9.06, "volume": 0.0, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 9.11, "high": 9.12, "low": 9.11, "close": 9.12, "volume": 63.69, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 9.14, "high": 9.14, "low": 9.04, "close": 9.06, "volume": 136.94, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 9.04, "high": 9.04, "low": 9.04, "close": 9.04, "volume": 1.67, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 9.09, "high": 9.1, "low": 9.07, "close": 9.09, "volume": 290.5, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 9.08, "high": 9.08, "low": 9.03, "close": 9.03, "volume": 65.52, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 9.04, "high": 9.05, "low": 8.99, "close": 9.04, "volume": 488.0, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 9.07, "high": 9.07, "low": 9.04, "close": 9.04, "volume": 23.52, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 9.07, "high": 9.09, "low": 9.06, "close": 9.09, "volume": 176.29, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 9.12, "high": 9.12, "low": 9.1, "close": 9.1, "volume": 246.95, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 9.1, "high": 9.12, "low": 9.07, "close": 9.07, "volume": 455.85, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 9.07, "high": 9.12, "low": 9.04, "close": 9.07, "volume": 872.53, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 9.05, "high": 9.05, "low": 8.9, "close": 8.92, "volume": 136.35, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 8.96, "high": 9.02, "low": 8.95, "close": 9.02, "volume": 239.25, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 9.02, "high": 9.09, "low": 9.01, "close": 9.07, "volume": 119.37, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 0.33, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 9.03, "high": 9.06, "low": 9.01, "close": 9.06, "volume": 24.68, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 9.03, "high": 9.1, "low": 9.03, "close": 9.07, "volume": 52.64, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 9.02, "high": 9.06, "low": 8.99, "close": 9.06, "volume": 36.25, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 9.08, "high": 9.08, "low": 9.04, "close": 9.04, "volume": 60.6, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 9.05, "high": 9.08, "low": 9.05, "close": 9.08, "volume": 12.85, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 9.07, "high": 9.08, "low": 9.07, "close": 9.08, "volume": 0.28, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 9.06, "high": 9.06, "low": 9.04, "close": 9.04, "volume": 18.77, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 9.01, "high": 9.03, "low": 8.97, "close": 8.99, "volume": 157.7, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 9.0, "high": 9.0, "low": 8.99, "close": 8.99, "volume": 50.02, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 8.99, "high": 8.99, "low": 8.92, "close": 8.92, "volume": 3.9, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 8.93, "high": 8.95, "low": 8.89, "close": 8.91, "volume": 35.65, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 8.91, "high": 8.91, "low": 8.8, "close": 8.8, "volume": 273.93, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 8.81, "high": 8.85, "low": 8.81, "close": 8.85, "volume": 76.32, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 8.86, "high": 8.86, "low": 8.84, "close": 8.86, "volume": 58.15, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 8.87, "high": 8.87, "low": 8.82, "close": 8.84, "volume": 80.15, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 8.86, "high": 8.88, "low": 8.86, "close": 8.88, "volume": 5.93, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 8.88, "high": 8.88, "low": 8.88, "close": 8.88, "volume": 22.52, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 8.85, "high": 8.87, "low": 8.85, "close": 8.87, "volume": 4.3, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 8.9, "high": 8.9, "low": 8.84, "close": 8.84, "volume": 1766.59, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 8.86, "high": 8.88, "low": 8.84, "close": 8.88, "volume": 20.84, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 8.88, "high": 8.88, "low": 8.84, "close": 8.84, "volume": 178.03, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 8.84, "high": 8.85, "low": 8.82, "close": 8.83, "volume": 284.42, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 8.84, "high": 8.84, "low": 8.82, "close": 8.84, "volume": 32.54, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 8.85, "high": 8.85, "low": 8.83, "close": 8.83, "volume": 79.96, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 8.85, "high": 8.86, "low": 8.85, "close": 8.86, "volume": 38.61, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 8.83, "high": 8.87, "low": 8.75, "close": 8.87, "volume": 344.61, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 8.86, "high": 8.89, "low": 8.86, "close": 8.88, "volume": 293.2, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 4.25, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 8.84, "high": 8.87, "low": 8.84, "close": 8.85, "volume": 15.76, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 8.88, "high": 8.88, "low": 8.88, "close": 8.88, "volume": 8.9, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 8.88, "high": 8.88, "low": 8.87, "close": 8.87, "volume": 8.33, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 8.87, "high": 8.87, "low": 8.86, "close": 8.86, "volume": 2.98, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 0.0, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 8.9, "high": 8.91, "low": 8.9, "close": 8.91, "volume": 23.39, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 2.53, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 0.0, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 8.91, "high": 8.91, "low": 8.91, "close": 8.91, "volume": 2.25, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 8.91, "high": 8.91, "low": 8.91, "close": 8.91, "volume": 0.0, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 8.88, "high": 8.88, "low": 8.86, "close": 8.87, "volume": 11.41, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 8.88, "high": 8.88, "low": 8.87, "close": 8.87, "volume": 17.37, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 8.86, "high": 8.86, "low": 8.82, "close": 8.82, "volume": 100.71, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 8.86, "high": 8.86, "low": 8.82, "close": 8.84, "volume": 5.19, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 8.81, "high": 8.82, "low": 8.81, "close": 8.82, "volume": 22.04, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 8.84, "high": 8.84, "low": 8.83, "close": 8.83, "volume": 37.37, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 8.85, "high": 8.85, "low": 8.8, "close": 8.8, "volume": 297.53, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 8.81, "high": 8.82, "low": 8.81, "close": 8.82, "volume": 7.31, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 8.82, "high": 8.83, "low": 8.82, "close": 8.83, "volume": 11.29, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 8.84, "high": 8.86, "low": 8.84, "close": 8.86, "volume": 29.37, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 0.0, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 8.88, "high": 8.92, "low": 8.88, "close": 8.92, "volume": 39.23, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 21.84, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 0.0, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 8.86, "high": 8.86, "low": 8.85, "close": 8.85, "volume": 55.27, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 4.05, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 0.0, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 0.0, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 8.9, "high": 8.9, "low": 8.89, "close": 8.89, "volume": 5.59, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 8.93, "high": 8.94, "low": 8.93, "close": 8.94, "volume": 22.81, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 8.95, "high": 8.97, "low": 8.95, "close": 8.97, "volume": 30.24, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 15.37, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 0.0, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 8.96, "high": 8.96, "low": 8.96, "close": 8.96, "volume": 2.22, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 8.96, "high": 8.96, "low": 8.96, "close": 8.96, "volume": 0.0, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 8.94, "high": 8.94, "low": 8.93, "close": 8.93, "volume": 34.3, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 8.93, "high": 8.93, "low": 8.93, "close": 8.93, "volume": 0.0, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 2.8, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 8.92, "high": 8.92, "low": 8.91, "close": 8.91, "volume": 7.22, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 8.88, "high": 8.9, "low": 8.88, "close": 8.88, "volume": 9.93, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 21.11, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 0.0, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 1.83, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 10.8, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 8.88, "high": 8.88, "low": 8.88, "close": 8.88, "volume": 1.96, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 8.89, "high": 8.91, "low": 8.88, "close": 8.91, "volume": 48.98, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 8.88, "high": 8.92, "low": 8.88, "close": 8.9, "volume": 214.46, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 0.0, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 0.0, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 0.0, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 8.89, "high": 8.89, "low": 8.88, "close": 8.88, "volume": 22.18, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 8.88, "high": 8.88, "low": 8.88, "close": 8.88, "volume": 0.0, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 3.47, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 8.89, "high": 8.95, "low": 8.89, "close": 8.95, "volume": 142.84, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 0.0, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 0.0, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 0.0, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 8.98, "high": 9.04, "low": 8.98, "close": 9.0, "volume": 78.93, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 9.01, "high": 9.04, "low": 9.0, "close": 9.0, "volume": 83.17, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 8.98, "high": 9.0, "low": 8.95, "close": 9.0, "volume": 124.25, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 8.98, "high": 8.98, "low": 8.98, "close": 8.98, "volume": 2.22, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 8.97, "high": 8.97, "low": 8.96, "close": 8.96, "volume": 24.91, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 8.96, "high": 8.97, "low": 8.96, "close": 8.97, "volume": 2.78, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 8.94, "high": 8.96, "low": 8.94, "close": 8.96, "volume": 3.09, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 8.93, "high": 8.93, "low": 8.88, "close": 8.88, "volume": 49.67, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 8.86, "high": 8.88, "low": 8.85, "close": 8.88, "volume": 44.02, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 11.07, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 8.89, "high": 8.89, "low": 8.89, "close": 8.89, "volume": 0.0, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 8.88, "high": 8.88, "low": 8.75, "close": 8.77, "volume": 104.54, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 8.76, "high": 8.78, "low": 8.63, "close": 8.78, "volume": 165.75, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 8.78, "high": 8.81, "low": 8.73, "close": 8.73, "volume": 62.58, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 8.74, "high": 8.79, "low": 8.74, "close": 8.79, "volume": 24.56, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 8.78, "high": 8.81, "low": 8.78, "close": 8.81, "volume": 27.99, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 8.8, "high": 8.8, "low": 8.8, "close": 8.8, "volume": 1.02, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 8.8, "high": 8.8, "low": 8.8, "close": 8.8, "volume": 0.0, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 8.81, "high": 8.85, "low": 8.81, "close": 8.85, "volume": 8.44, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 0.57, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 8.87, "high": 8.87, "low": 8.87, "close": 8.87, "volume": 3.01, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 8.87, "high": 8.87, "low": 8.87, "close": 8.87, "volume": 0.0, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 8.85, "high": 8.85, "low": 8.85, "close": 8.85, "volume": 2.26, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 8.82, "high": 8.82, "low": 8.77, "close": 8.82, "volume": 247.05, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 8.8, "high": 8.8, "low": 8.77, "close": 8.8, "volume": 69.23, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 8.79, "high": 8.83, "low": 8.77, "close": 8.82, "volume": 305.41, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 8.81, "high": 8.81, "low": 8.81, "close": 8.81, "volume": 0.35, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 8.81, "high": 8.84, "low": 8.78, "close": 8.83, "volume": 86.42, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 8.9, "high": 8.92, "low": 8.9, "close": 8.9, "volume": 52.61, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 8.92, "high": 8.93, "low": 8.89, "close": 8.89, "volume": 17.8, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 8.92, "high": 8.92, "low": 8.9, "close": 8.9, "volume": 8.74, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 8.89, "high": 8.91, "low": 8.88, "close": 8.91, "volume": 45.48, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 8.93, "high": 8.93, "low": 8.9, "close": 8.9, "volume": 23.03, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 8.94, "high": 8.94, "low": 8.93, "close": 8.93, "volume": 5.24, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 8.93, "high": 8.94, "low": 8.93, "close": 8.94, "volume": 20.11, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 8.94, "high": 8.95, "low": 8.93, "close": 8.93, "volume": 47.31, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 8.96, "high": 8.96, "low": 8.96, "close": 8.96, "volume": 2.76, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 8.96, "high": 8.99, "low": 8.96, "close": 8.99, "volume": 13.16, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 9.0, "high": 9.03, "low": 9.0, "close": 9.02, "volume": 103.49, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 9.02, "high": 9.05, "low": 9.02, "close": 9.05, "volume": 21.01, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 0.0, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 8.99, "high": 9.01, "low": 8.98, "close": 8.98, "volume": 20.1, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 8.98, "high": 8.98, "low": 8.98, "close": 8.98, "volume": 0.0, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 8.99, "high": 8.99, "low": 8.97, "close": 8.97, "volume": 3.01, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 8.96, "high": 8.98, "low": 8.96, "close": 8.98, "volume": 14.63, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 9.0, "high": 9.01, "low": 9.0, "close": 9.01, "volume": 26.74, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 9.02, "high": 9.02, "low": 9.0, "close": 9.0, "volume": 13.0, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 9.0, "high": 9.0, "low": 9.0, "close": 9.0, "volume": 2.78, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 9.0, "high": 9.0, "low": 9.0, "close": 9.0, "volume": 0.0, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 9.0, "high": 9.0, "low": 9.0, "close": 9.0, "volume": 0.0, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 8.97, "high": 8.98, "low": 8.95, "close": 8.95, "volume": 55.52, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 8.98, "high": 8.98, "low": 8.92, "close": 8.93, "volume": 20.43, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 8.95, "high": 8.97, "low": 8.95, "close": 8.97, "volume": 5.34, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 8.98, "high": 8.98, "low": 8.94, "close": 8.94, "volume": 49.89, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 8.93, "high": 8.93, "low": 8.91, "close": 8.92, "volume": 170.52, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 8.94, "high": 8.97, "low": 8.94, "close": 8.97, "volume": 52.38, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 8.99, "high": 8.99, "low": 8.95, "close": 8.95, "volume": 112.52, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 8.94, "high": 8.95, "low": 8.88, "close": 8.95, "volume": 65.66, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 8.96, "high": 9.01, "low": 8.96, "close": 9.01, "volume": 14.18, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 9.02, "high": 9.04, "low": 9.02, "close": 9.04, "volume": 15.75, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 9.07, "high": 9.08, "low": 9.06, "close": 9.06, "volume": 14.2, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 9.02, "high": 9.05, "low": 9.02, "close": 9.05, "volume": 6.82, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 9.06, "high": 9.07, "low": 9.03, "close": 9.03, "volume": 193.49, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 9.03, "high": 9.03, "low": 9.03, "close": 9.03, "volume": 25.0, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 9.05, "high": 9.05, "low": 9.04, "close": 9.05, "volume": 33.3, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 7.0, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 9.01, "high": 9.03, "low": 9.01, "close": 9.03, "volume": 2.47, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 9.0, "high": 9.0, "low": 9.0, "close": 9.0, "volume": 8.65, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 9.0, "high": 9.0, "low": 8.99, "close": 8.99, "volume": 3.44, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 9.01, "high": 9.01, "low": 9.01, "close": 9.01, "volume": 2.23, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 9.06, "high": 9.11, "low": 9.06, "close": 9.11, "volume": 38.45, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 9.12, "high": 9.17, "low": 9.12, "close": 9.13, "volume": 50.55, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 9.13, "high": 9.17, "low": 9.11, "close": 9.11, "volume": 78.95, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 9.12, "high": 9.13, "low": 9.07, "close": 9.07, "volume": 87.36, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 9.05, "high": 9.05, "low": 8.92, "close": 8.96, "volume": 84.02, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 8.94, "high": 8.97, "low": 8.94, "close": 8.97, "volume": 49.65, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 8.94, "high": 8.96, "low": 8.94, "close": 8.96, "volume": 28.18, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 8.94, "high": 8.94, "low": 8.88, "close": 8.88, "volume": 186.98, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 8.85, "high": 8.89, "low": 8.83, "close": 8.89, "volume": 61.28, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 4.45, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 0.17, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 8.92, "high": 8.92, "low": 8.86, "close": 8.9, "volume": 63.17, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 8.93, "high": 8.93, "low": 8.93, "close": 8.93, "volume": 2.35, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 8.92, "high": 8.92, "low": 8.9, "close": 8.91, "volume": 8.8, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 8.91, "high": 8.97, "low": 8.91, "close": 8.95, "volume": 75.42, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 8.95, "high": 8.96, "low": 8.95, "close": 8.96, "volume": 21.23, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 8.99, "high": 9.0, "low": 8.96, "close": 8.96, "volume": 6.79, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 8.95, "high": 8.95, "low": 8.95, "close": 8.95, "volume": 7.77, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 8.96, "high": 8.97, "low": 8.96, "close": 8.97, "volume": 13.62, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 8.99, "high": 9.01, "low": 8.99, "close": 9.01, "volume": 14.78, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 9.02, "high": 9.05, "low": 9.02, "close": 9.04, "volume": 15.27, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 9.07, "high": 9.1, "low": 9.07, "close": 9.1, "volume": 15.18, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 9.1, "high": 9.11, "low": 9.07, "close": 9.1, "volume": 37.84, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 9.09, "high": 9.11, "low": 9.09, "close": 9.11, "volume": 23.03, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 9.11, "high": 9.17, "low": 9.11, "close": 9.14, "volume": 30.79, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 9.16, "high": 9.17, "low": 9.15, "close": 9.16, "volume": 43.41, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 9.15, "high": 9.16, "low": 9.15, "close": 9.16, "volume": 47.33, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 9.14, "high": 9.16, "low": 9.14, "close": 9.14, "volume": 52.78, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 9.18, "high": 9.25, "low": 9.17, "close": 9.24, "volume": 107.7, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 9.24, "high": 9.26, "low": 9.24, "close": 9.26, "volume": 110.38, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 9.28, "high": 9.31, "low": 9.26, "close": 9.28, "volume": 131.48, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 9.29, "high": 9.34, "low": 9.29, "close": 9.34, "volume": 43.83, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 9.35, "high": 9.35, "low": 9.22, "close": 9.23, "volume": 67.67, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 9.24, "high": 9.26, "low": 9.23, "close": 9.23, "volume": 31.84, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 9.25, "high": 9.27, "low": 9.22, "close": 9.22, "volume": 149.81, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 9.21, "high": 9.21, "low": 9.2, "close": 9.2, "volume": 5.38, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 9.25, "high": 9.25, "low": 9.25, "close": 9.25, "volume": 4.99, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 9.27, "high": 9.27, "low": 9.26, "close": 9.27, "volume": 2.1, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 9.27, "high": 9.29, "low": 9.27, "close": 9.27, "volume": 2.64, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 9.3, "high": 9.34, "low": 9.28, "close": 9.34, "volume": 25.09, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 9.33, "high": 9.35, "low": 9.27, "close": 9.27, "volume": 147.51, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 9.27, "high": 9.34, "low": 9.27, "close": 9.34, "volume": 54.95, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 9.33, "high": 9.33, "low": 9.29, "close": 9.29, "volume": 392.12, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 8.4, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 9.28, "high": 9.29, "low": 9.28, "close": 9.29, "volume": 8.31, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 9.3, "high": 9.35, "low": 9.3, "close": 9.35, "volume": 44.37, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 9.31, "high": 9.31, "low": 9.28, "close": 9.28, "volume": 3.58, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 9.31, "high": 9.31, "low": 9.27, "close": 9.27, "volume": 28.82, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 9.27, "high": 9.29, "low": 9.25, "close": 9.25, "volume": 110.76, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 9.23, "high": 9.25, "low": 9.23, "close": 9.24, "volume": 52.97, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 9.22, "high": 9.26, "low": 9.2, "close": 9.26, "volume": 27.48, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 9.27, "high": 9.27, "low": 9.23, "close": 9.23, "volume": 7.0, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 9.19, "high": 9.27, "low": 9.13, "close": 9.23, "volume": 138.87, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 9.23, "high": 9.23, "low": 9.23, "close": 9.23, "volume": 0.0, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 9.21, "high": 9.21, "low": 9.16, "close": 9.16, "volume": 61.56, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 9.18, "high": 9.18, "low": 9.16, "close": 9.16, "volume": 19.69, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 9.14, "high": 9.17, "low": 9.14, "close": 9.17, "volume": 12.38, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 9.14, "high": 9.14, "low": 9.09, "close": 9.09, "volume": 68.84, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 9.09, "high": 9.11, "low": 9.08, "close": 9.08, "volume": 48.16, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 9.14, "high": 9.14, "low": 9.12, "close": 9.12, "volume": 29.25, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 9.13, "high": 9.14, "low": 9.13, "close": 9.14, "volume": 24.0, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 9.16, "high": 9.17, "low": 9.16, "close": 9.17, "volume": 24.68, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 9.17, "high": 9.2, "low": 9.17, "close": 9.17, "volume": 107.45, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 9.13, "high": 9.15, "low": 9.13, "close": 9.15, "volume": 48.84, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 9.13, "high": 9.15, "low": 9.13, "close": 9.15, "volume": 7.97, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 9.12, "high": 9.14, "low": 9.11, "close": 9.14, "volume": 57.64, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 0.0, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 9.17, "high": 9.17, "low": 9.15, "close": 9.15, "volume": 75.0, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 9.15, "high": 9.15, "low": 9.15, "close": 9.15, "volume": 0.0, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 9.18, "high": 9.18, "low": 9.18, "close": 9.18, "volume": 0.17, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 9.18, "high": 9.18, "low": 9.18, "close": 9.18, "volume": 0.0, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 9.19, "high": 9.21, "low": 9.19, "close": 9.19, "volume": 55.12, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 0.0, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 0.0, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 9.16, "high": 9.16, "low": 9.14, "close": 9.14, "volume": 1142.14, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 9.16, "high": 9.18, "low": 9.14, "close": 9.18, "volume": 139.55, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 9.2, "high": 9.25, "low": 9.2, "close": 9.25, "volume": 1248.13, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 9.23, "high": 9.28, "low": 9.22, "close": 9.25, "volume": 159.98, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 9.25, "high": 9.29, "low": 9.25, "close": 9.28, "volume": 32.09, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 9.25, "high": 9.27, "low": 9.23, "close": 9.27, "volume": 93.43, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 9.26, "high": 9.26, "low": 9.24, "close": 9.24, "volume": 7.69, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 9.25, "high": 9.26, "low": 9.25, "close": 9.26, "volume": 127.42, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 9.26, "high": 9.28, "low": 9.26, "close": 9.27, "volume": 136.94, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 9.25, "high": 9.25, "low": 9.24, "close": 9.24, "volume": 138.54, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 9.23, "high": 9.24, "low": 9.22, "close": 9.22, "volume": 31.09, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 9.23, "high": 9.25, "low": 9.23, "close": 9.25, "volume": 362.21, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 9.24, "high": 9.25, "low": 9.23, "close": 9.25, "volume": 163.28, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 9.29, "high": 9.29, "low": 9.29, "close": 9.29, "volume": 16.81, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 9.29, "high": 9.29, "low": 9.27, "close": 9.29, "volume": 68.92, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 9.31, "high": 9.33, "low": 9.31, "close": 9.33, "volume": 1.32, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 9.34, "high": 9.34, "low": 9.32, "close": 9.32, "volume": 2.56, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 9.36, "high": 9.4, "low": 9.35, "close": 9.36, "volume": 35.74, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 9.39, "high": 9.46, "low": 9.39, "close": 9.45, "volume": 172.23, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 9.47, "high": 9.47, "low": 9.43, "close": 9.43, "volume": 23.96, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 9.47, "high": 9.47, "low": 9.47, "close": 9.47, "volume": 13.63, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 9.48, "high": 9.54, "low": 9.47, "close": 9.54, "volume": 169.39, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 9.54, "high": 9.67, "low": 9.54, "close": 9.67, "volume": 274.48, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 9.69, "high": 9.69, "low": 9.62, "close": 9.62, "volume": 34.86, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 9.65, "high": 9.65, "low": 9.59, "close": 9.62, "volume": 74.57, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 9.62, "high": 9.65, "low": 9.62, "close": 9.64, "volume": 127.53, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 9.64, "high": 9.64, "low": 9.57, "close": 9.58, "volume": 241.68, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 9.58, "high": 9.58, "low": 9.58, "close": 9.58, "volume": 0.0, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 9.61, "high": 9.61, "low": 9.52, "close": 9.52, "volume": 12.49, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 9.55, "high": 9.55, "low": 9.46, "close": 9.46, "volume": 21.75, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 9.47, "high": 9.5, "low": 9.47, "close": 9.49, "volume": 25.58, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 9.51, "high": 9.54, "low": 9.47, "close": 9.53, "volume": 215.93, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 9.55, "high": 9.55, "low": 9.52, "close": 9.52, "volume": 55.46, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 9.57, "high": 9.81, "low": 9.56, "close": 9.81, "volume": 1226.88, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 9.81, "high": 9.81, "low": 9.72, "close": 9.72, "volume": 153.69, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 9.77, "high": 9.78, "low": 9.7, "close": 9.7, "volume": 172.04, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 9.71, "high": 9.72, "low": 9.71, "close": 9.72, "volume": 26.34, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 9.75, "high": 9.75, "low": 9.74, "close": 9.74, "volume": 5.65, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 9.79, "high": 9.82, "low": 9.78, "close": 9.78, "volume": 25.26, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 9.74, "high": 9.74, "low": 9.72, "close": 9.72, "volume": 25.73, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 9.72, "high": 9.72, "low": 9.66, "close": 9.66, "volume": 100.39, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 9.67, "high": 9.71, "low": 9.67, "close": 9.71, "volume": 0.89, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 9.71, "high": 9.77, "low": 9.71, "close": 9.77, "volume": 61.05, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 9.78, "high": 9.8, "low": 9.78, "close": 9.78, "volume": 5.56, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 9.74, "high": 9.74, "low": 9.74, "close": 9.74, "volume": 27.0, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 9.76, "high": 9.78, "low": 9.74, "close": 9.74, "volume": 31.15, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 9.75, "high": 9.75, "low": 9.69, "close": 9.69, "volume": 37.99, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 9.7, "high": 9.72, "low": 9.69, "close": 9.7, "volume": 44.37, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 9.68, "high": 9.68, "low": 9.64, "close": 9.64, "volume": 89.07, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 9.64, "high": 9.64, "low": 9.56, "close": 9.59, "volume": 248.8, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 9.59, "high": 9.59, "low": 9.48, "close": 9.5, "volume": 124.16, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 9.53, "high": 9.54, "low": 9.53, "close": 9.54, "volume": 16.19, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 9.51, "high": 9.57, "low": 9.51, "close": 9.57, "volume": 85.36, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 9.49, "high": 9.49, "low": 9.3, "close": 9.37, "volume": 96.19, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 9.34, "high": 9.39, "low": 9.3, "close": 9.39, "volume": 161.41, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 9.38, "high": 9.38, "low": 9.32, "close": 9.32, "volume": 39.6, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 9.31, "high": 9.35, "low": 9.19, "close": 9.24, "volume": 92.85, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 9.7, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 9.29, "high": 9.33, "low": 9.29, "close": 9.33, "volume": 34.19, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 31.32, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 9.28, "high": 9.33, "low": 9.27, "close": 9.33, "volume": 483.18, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 9.33, "high": 9.33, "low": 9.3, "close": 9.3, "volume": 376.46, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 9.3, "high": 9.32, "low": 9.3, "close": 9.3, "volume": 79.57, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 9.3, "high": 9.3, "low": 9.3, "close": 9.3, "volume": 4.72, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 9.3, "high": 9.3, "low": 9.3, "close": 9.3, "volume": 0.0, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 9.31, "high": 9.38, "low": 9.31, "close": 9.34, "volume": 155.02, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 9.33, "high": 9.35, "low": 9.32, "close": 9.35, "volume": 7.84, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 9.38, "high": 9.39, "low": 9.37, "close": 9.37, "volume": 66.17, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 9.35, "high": 9.39, "low": 9.35, "close": 9.39, "volume": 1.31, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 9.41, "high": 9.42, "low": 9.35, "close": 9.35, "volume": 36.97, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 9.39, "high": 9.39, "low": 9.36, "close": 9.36, "volume": 1.31, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 9.36, "high": 9.36, "low": 9.36, "close": 9.36, "volume": 27.0, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 9.41, "high": 9.41, "low": 9.41, "close": 9.41, "volume": 10.76, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 9.38, "high": 9.38, "low": 9.28, "close": 9.28, "volume": 36.18, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 9.26, "high": 9.3, "low": 9.24, "close": 9.24, "volume": 97.2, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 0.0, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 9.31, "high": 9.32, "low": 9.3, "close": 9.32, "volume": 118.57, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 9.3, "high": 9.3, "low": 9.29, "close": 9.29, "volume": 9.68, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 9.29, "high": 9.35, "low": 9.29, "close": 9.34, "volume": 42.99, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 9.33, "high": 9.39, "low": 9.31, "close": 9.37, "volume": 92.48, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 9.36, "high": 9.44, "low": 9.35, "close": 9.44, "volume": 86.78, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 9.42, "high": 9.48, "low": 9.4, "close": 9.47, "volume": 44.05, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 9.45, "high": 9.45, "low": 9.41, "close": 9.41, "volume": 41.73, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 9.43, "high": 9.43, "low": 9.17, "close": 9.2, "volume": 158.6, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 0.0, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 9.28, "high": 9.33, "low": 9.28, "close": 9.28, "volume": 193.01, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 9.34, "high": 9.34, "low": 9.3, "close": 9.3, "volume": 48.89, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 9.34, "high": 9.34, "low": 9.34, "close": 9.34, "volume": 0.62, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 9.35, "high": 9.53, "low": 9.35, "close": 9.53, "volume": 243.87, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 9.54, "high": 9.75, "low": 9.54, "close": 9.66, "volume": 228.63, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 9.7, "high": 9.7, "low": 9.56, "close": 9.62, "volume": 719.72, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 9.64, "high": 9.79, "low": 9.64, "close": 9.72, "volume": 157.2, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 9.75, "high": 9.8, "low": 9.75, "close": 9.77, "volume": 641.44, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 9.81, "high": 9.83, "low": 9.75, "close": 9.75, "volume": 24.39, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 9.72, "high": 9.79, "low": 9.69, "close": 9.69, "volume": 69.23, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 9.73, "high": 9.76, "low": 9.71, "close": 9.71, "volume": 181.64, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 9.69, "high": 9.69, "low": 9.6, "close": 9.66, "volume": 648.83, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 9.66, "high": 9.67, "low": 9.56, "close": 9.63, "volume": 1165.34, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 9.64, "high": 9.76, "low": 9.64, "close": 9.76, "volume": 33.11, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 9.73, "high": 10.05, "low": 9.73, "close": 9.86, "volume": 335.69, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 9.85, "high": 9.95, "low": 9.85, "close": 9.86, "volume": 107.64, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 9.87, "high": 10.01, "low": 9.87, "close": 9.98, "volume": 178.85, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 10.02, "high": 10.12, "low": 10.0, "close": 10.04, "volume": 250.31, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 10.04, "high": 10.05, "low": 9.96, "close": 9.97, "volume": 117.12, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 10.01, "high": 10.1, "low": 10.01, "close": 10.05, "volume": 222.85, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 10.04, "high": 10.25, "low": 10.02, "close": 10.16, "volume": 365.7, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 10.16, "high": 10.2, "low": 10.07, "close": 10.07, "volume": 147.37, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 10.09, "high": 10.25, "low": 10.09, "close": 10.22, "volume": 600.44, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 10.2, "high": 10.21, "low": 10.09, "close": 10.09, "volume": 66.5, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 10.09, "high": 10.11, "low": 10.03, "close": 10.06, "volume": 1016.47, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 10.06, "high": 10.13, "low": 10.06, "close": 10.13, "volume": 75.82, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 10.04, "high": 10.04, "low": 9.94, "close": 10.0, "volume": 113.62, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 9.98, "high": 10.02, "low": 9.98, "close": 10.0, "volume": 89.4, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 9.98, "high": 10.02, "low": 9.98, "close": 10.01, "volume": 94.38, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 10.0, "high": 10.02, "low": 9.97, "close": 9.97, "volume": 62.54, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 9.98, "high": 10.07, "low": 9.98, "close": 10.07, "volume": 122.07, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 10.06, "high": 10.3, "low": 10.06, "close": 10.2, "volume": 476.19, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 10.24, "high": 10.28, "low": 10.23, "close": 10.27, "volume": 119.55, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 10.29, "high": 10.29, "low": 10.17, "close": 10.17, "volume": 183.06, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 10.2, "high": 10.2, "low": 9.85, "close": 9.94, "volume": 190.61, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 9.96, "high": 10.09, "low": 9.95, "close": 9.99, "volume": 161.86, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 9.99, "high": 10.01, "low": 9.99, "close": 10.01, "volume": 36.47, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 9.94, "high": 9.95, "low": 9.83, "close": 9.92, "volume": 56.47, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 9.83, "high": 9.88, "low": 9.83, "close": 9.84, "volume": 44.46, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 9.84, "high": 9.94, "low": 9.84, "close": 9.94, "volume": 22.63, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 9.96, "high": 10.14, "low": 9.95, "close": 10.12, "volume": 397.21, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 10.13, "high": 10.18, "low": 10.11, "close": 10.13, "volume": 585.31, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 10.16, "high": 10.17, "low": 10.12, "close": 10.13, "volume": 86.09, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 10.17, "high": 10.19, "low": 10.17, "close": 10.18, "volume": 43.94, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 10.1, "high": 10.14, "low": 10.09, "close": 10.14, "volume": 16.49, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 10.17, "high": 10.17, "low": 10.16, "close": 10.16, "volume": 56.18, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 10.17, "high": 10.22, "low": 10.15, "close": 10.15, "volume": 207.73, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 10.16, "high": 10.19, "low": 10.13, "close": 10.19, "volume": 106.49, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 10.18, "high": 10.48, "low": 10.18, "close": 10.45, "volume": 272.01, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 10.46, "high": 10.46, "low": 10.39, "close": 10.42, "volume": 181.48, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 10.4, "high": 10.4, "low": 10.31, "close": 10.32, "volume": 242.74, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 10.37, "high": 10.39, "low": 10.34, "close": 10.34, "volume": 457.85, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 10.35, "high": 10.44, "low": 10.34, "close": 10.43, "volume": 164.17, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 10.44, "high": 10.62, "low": 10.42, "close": 10.6, "volume": 188.62, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 10.61, "high": 10.67, "low": 10.55, "close": 10.57, "volume": 118.66, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 10.62, "high": 10.63, "low": 10.6, "close": 10.6, "volume": 138.33, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 10.59, "high": 10.75, "low": 10.59, "close": 10.66, "volume": 105.65, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 10.66, "high": 10.7, "low": 10.63, "close": 10.64, "volume": 216.53, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 10.64, "high": 10.64, "low": 10.54, "close": 10.59, "volume": 102.48, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 10.54, "high": 10.81, "low": 10.54, "close": 10.7, "volume": 175.55, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 10.74, "high": 10.74, "low": 10.6, "close": 10.66, "volume": 209.68, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 10.68, "high": 10.78, "low": 10.67, "close": 10.78, "volume": 298.44, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 10.73, "high": 10.77, "low": 10.7, "close": 10.74, "volume": 248.82, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 10.71, "high": 10.72, "low": 10.68, "close": 10.68, "volume": 525.2, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 10.67, "high": 10.71, "low": 10.65, "close": 10.68, "volume": 261.42, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 10.7, "high": 10.71, "low": 10.67, "close": 10.67, "volume": 26.33, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 10.65, "high": 10.68, "low": 10.65, "close": 10.65, "volume": 201.64, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 10.64, "high": 10.71, "low": 10.64, "close": 10.69, "volume": 515.75, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 10.68, "high": 10.71, "low": 10.67, "close": 10.7, "volume": 44.79, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 10.63, "high": 10.63, "low": 10.63, "close": 10.63, "volume": 32.53, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 10.65, "high": 10.82, "low": 10.64, "close": 10.78, "volume": 134.58, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 10.77, "high": 10.83, "low": 10.77, "close": 10.83, "volume": 22.6, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 10.79, "high": 10.89, "low": 10.79, "close": 10.88, "volume": 61.0, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 10.89, "high": 10.97, "low": 10.88, "close": 10.96, "volume": 115.33, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 10.95, "high": 11.14, "low": 10.95, "close": 11.13, "volume": 187.97, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 11.12, "high": 11.83, "low": 11.12, "close": 11.51, "volume": 1873.56, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 11.54, "high": 11.59, "low": 10.75, "close": 10.79, "volume": 1505.83, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 10.77, "high": 10.86, "low": 10.65, "close": 10.74, "volume": 534.33, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 10.77, "high": 10.81, "low": 10.74, "close": 10.81, "volume": 89.38, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 10.74, "high": 10.74, "low": 10.64, "close": 10.65, "volume": 14.21, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 10.63, "high": 10.72, "low": 10.58, "close": 10.72, "volume": 65.01, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 10.66, "high": 10.66, "low": 10.54, "close": 10.54, "volume": 34.73, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 10.54, "high": 10.54, "low": 10.27, "close": 10.36, "volume": 305.5, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 10.36, "high": 10.51, "low": 10.36, "close": 10.46, "volume": 100.14, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 10.4, "high": 10.71, "low": 10.38, "close": 10.49, "volume": 169.62, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 10.47, "high": 10.61, "low": 10.45, "close": 10.51, "volume": 177.04, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 10.46, "high": 10.46, "low": 10.38, "close": 10.41, "volume": 82.05, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 10.38, "high": 10.38, "low": 10.36, "close": 10.37, "volume": 16.03, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 10.35, "high": 10.37, "low": 10.27, "close": 10.28, "volume": 268.3, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 10.28, "high": 10.34, "low": 10.26, "close": 10.27, "volume": 15.99, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 10.35, "high": 10.37, "low": 10.33, "close": 10.33, "volume": 44.37, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 10.35, "high": 10.36, "low": 10.32, "close": 10.34, "volume": 13.41, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 10.34, "high": 10.34, "low": 10.34, "close": 10.34, "volume": 0.0, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 10.35, "high": 10.36, "low": 10.35, "close": 10.36, "volume": 2.39, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 10.35, "high": 10.41, "low": 10.33, "close": 10.41, "volume": 74.88, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 10.44, "high": 10.46, "low": 10.39, "close": 10.39, "volume": 54.51, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 10.41, "high": 10.44, "low": 10.41, "close": 10.41, "volume": 4.88, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 10.44, "high": 10.51, "low": 10.44, "close": 10.51, "volume": 369.8, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 10.4, "high": 10.4, "low": 10.36, "close": 10.36, "volume": 13.15, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 10.35, "high": 10.35, "low": 10.32, "close": 10.34, "volume": 11.74, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 10.35, "high": 10.35, "low": 10.18, "close": 10.18, "volume": 113.46, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 10.18, "high": 10.18, "low": 10.18, "close": 10.18, "volume": 0.0, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 10.18, "high": 10.18, "low": 10.15, "close": 10.15, "volume": 61.04, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 10.14, "high": 10.14, "low": 10.12, "close": 10.12, "volume": 45.55, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 10.11, "high": 10.11, "low": 10.02, "close": 10.02, "volume": 69.97, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 10.09, "high": 10.1, "low": 10.07, "close": 10.07, "volume": 34.99, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 10.07, "high": 10.1, "low": 10.07, "close": 10.1, "volume": 122.25, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 10.01, "high": 10.11, "low": 9.96, "close": 10.1, "volume": 241.78, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 10.08, "high": 10.12, "low": 10.08, "close": 10.12, "volume": 22.89, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 10.05, "high": 10.05, "low": 10.04, "close": 10.04, "volume": 0.4, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 10.07, "high": 10.07, "low": 10.06, "close": 10.07, "volume": 89.19, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 3.8, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 10.01, "high": 10.01, "low": 9.97, "close": 10.01, "volume": 28.58, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 10.06, "high": 10.09, "low": 10.06, "close": 10.09, "volume": 3.63, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 10.09, "high": 10.16, "low": 10.09, "close": 10.16, "volume": 221.15, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 10.18, "high": 10.2, "low": 10.1, "close": 10.1, "volume": 223.83, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 10.1, "high": 10.13, "low": 10.1, "close": 10.13, "volume": 16.55, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 39.41, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 10.07, "high": 10.07, "low": 9.93, "close": 9.95, "volume": 191.61, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 9.93, "high": 9.94, "low": 9.91, "close": 9.94, "volume": 81.59, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 9.95, "high": 9.95, "low": 9.92, "close": 9.94, "volume": 4.98, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 9.95, "high": 10.91, "low": 9.95, "close": 10.02, "volume": 1694.19, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 10.02, "high": 10.14, "low": 9.98, "close": 10.01, "volume": 65.51, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 9.98, "high": 9.99, "low": 9.93, "close": 9.93, "volume": 64.48, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 9.98, "high": 9.99, "low": 9.98, "close": 9.98, "volume": 53.71, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 9.97, "high": 9.97, "low": 9.91, "close": 9.92, "volume": 67.58, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 9.9, "high": 9.9, "low": 9.87, "close": 9.87, "volume": 24.45, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 9.91, "high": 9.94, "low": 9.73, "close": 9.75, "volume": 185.09, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 9.76, "high": 9.8, "low": 9.73, "close": 9.75, "volume": 19.93, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 9.76, "high": 9.76, "low": 9.64, "close": 9.64, "volume": 109.25, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 9.62, "high": 9.67, "low": 9.62, "close": 9.62, "volume": 349.87, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 9.62, "high": 9.68, "low": 9.62, "close": 9.68, "volume": 62.96, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 9.73, "high": 9.75, "low": 9.61, "close": 9.62, "volume": 60.35, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 9.61, "high": 9.62, "low": 9.54, "close": 9.54, "volume": 108.33, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 9.52, "high": 9.53, "low": 9.3, "close": 9.4, "volume": 1466.59, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 9.41, "high": 9.49, "low": 9.37, "close": 9.49, "volume": 31.7, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 9.5, "high": 9.56, "low": 9.5, "close": 9.52, "volume": 166.16, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 9.46, "high": 9.53, "low": 9.46, "close": 9.52, "volume": 98.41, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 9.51, "high": 9.51, "low": 9.43, "close": 9.43, "volume": 192.34, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 9.43, "high": 9.43, "low": 9.43, "close": 9.43, "volume": 24.2, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 9.47, "high": 9.47, "low": 9.45, "close": 9.45, "volume": 65.64, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 9.5, "high": 9.54, "low": 9.5, "close": 9.53, "volume": 2.74, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 9.53, "high": 9.57, "low": 9.53, "close": 9.57, "volume": 82.43, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 9.54, "high": 9.55, "low": 9.52, "close": 9.52, "volume": 6.24, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 9.49, "high": 9.56, "low": 9.49, "close": 9.56, "volume": 21.43, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 9.58, "high": 9.58, "low": 9.58, "close": 9.58, "volume": 0.16, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 9.58, "high": 9.58, "low": 9.58, "close": 9.58, "volume": 0.0, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 9.59, "high": 9.68, "low": 9.59, "close": 9.68, "volume": 38.33, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 9.63, "high": 9.67, "low": 9.58, "close": 9.66, "volume": 1278.22, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 9.69, "high": 9.74, "low": 9.69, "close": 9.74, "volume": 22.89, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 9.76, "high": 9.83, "low": 9.75, "close": 9.75, "volume": 238.12, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 9.71, "high": 9.71, "low": 9.69, "close": 9.7, "volume": 7.73, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 9.7, "high": 9.7, "low": 9.7, "close": 9.7, "volume": 0.0, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 9.7, "high": 9.7, "low": 9.7, "close": 9.7, "volume": 0.0, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 9.66, "high": 9.71, "low": 9.62, "close": 9.62, "volume": 32.51, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 9.63, "high": 9.75, "low": 9.63, "close": 9.74, "volume": 51.77, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 9.76, "high": 9.82, "low": 9.71, "close": 9.71, "volume": 97.64, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 9.71, "high": 9.74, "low": 9.6, "close": 9.61, "volume": 146.72, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 9.6, "high": 9.6, "low": 9.51, "close": 9.51, "volume": 182.44, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 9.5, "high": 9.52, "low": 9.48, "close": 9.52, "volume": 47.34, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 9.5, "high": 9.51, "low": 9.5, "close": 9.51, "volume": 79.08, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 9.53, "high": 9.53, "low": 9.53, "close": 9.53, "volume": 13.28, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 9.47, "high": 9.5, "low": 9.43, "close": 9.5, "volume": 46.97, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 9.52, "high": 9.57, "low": 9.52, "close": 9.57, "volume": 6.66, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 9.55, "high": 9.55, "low": 9.55, "close": 9.55, "volume": 1.36, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 9.54, "high": 9.54, "low": 9.53, "close": 9.53, "volume": 43.84, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 9.53, "high": 9.55, "low": 9.52, "close": 9.53, "volume": 63.6, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 9.52, "high": 9.52, "low": 9.47, "close": 9.47, "volume": 65.09, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 9.5, "high": 9.5, "low": 9.31, "close": 9.42, "volume": 412.24, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 9.43, "high": 9.43, "low": 9.33, "close": 9.33, "volume": 22.58, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 9.33, "high": 9.37, "low": 9.33, "close": 9.37, "volume": 68.13, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 9.32, "high": 9.35, "low": 9.32, "close": 9.35, "volume": 4.65, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 9.31, "high": 9.31, "low": 9.26, "close": 9.3, "volume": 241.04, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 9.29, "high": 9.29, "low": 9.27, "close": 9.27, "volume": 10.65, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 9.32, "high": 9.34, "low": 9.32, "close": 9.34, "volume": 7.72, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 9.36, "high": 9.43, "low": 9.36, "close": 9.43, "volume": 17.85, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 9.43, "high": 9.43, "low": 9.43, "close": 9.43, "volume": 0.0, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 9.43, "high": 9.43, "low": 9.43, "close": 9.43, "volume": 0.0, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 9.45, "high": 9.45, "low": 9.4, "close": 9.42, "volume": 10.99, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 9.36, "high": 9.44, "low": 9.34, "close": 9.44, "volume": 20.26, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 9.46, "high": 9.5, "low": 9.4, "close": 9.42, "volume": 6.01, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 9.42, "high": 9.42, "low": 9.3, "close": 9.33, "volume": 52.95, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 9.3, "high": 9.32, "low": 9.22, "close": 9.22, "volume": 101.69, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 9.26, "high": 9.35, "low": 9.26, "close": 9.35, "volume": 48.39, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 0.0, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 9.33, "high": 9.37, "low": 9.32, "close": 9.35, "volume": 6.95, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 9.34, "high": 9.34, "low": 9.3, "close": 9.31, "volume": 29.18, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 9.28, "high": 9.3, "low": 9.27, "close": 9.28, "volume": 6.23, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 9.3, "high": 9.3, "low": 9.27, "close": 9.27, "volume": 16.52, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.51, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 9.29, "high": 9.29, "low": 9.26, "close": 9.26, "volume": 44.79, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 9.23, "high": 9.23, "low": 9.17, "close": 9.17, "volume": 27.48, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 9.16, "high": 9.18, "low": 9.14, "close": 9.18, "volume": 38.71, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 9.19, "high": 9.21, "low": 9.13, "close": 9.13, "volume": 47.95, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 35.6, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 0.49, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 9.18, "high": 9.18, "low": 9.18, "close": 9.18, "volume": 0.45, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 9.12, "high": 9.12, "low": 9.09, "close": 9.1, "volume": 48.26, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 9.11, "high": 9.11, "low": 8.96, "close": 9.0, "volume": 151.67, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 9.04, "high": 9.09, "low": 9.0, "close": 9.0, "volume": 82.61, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 9.0, "high": 9.0, "low": 8.99, "close": 8.99, "volume": 10.22, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 9.05, "high": 9.05, "low": 9.01, "close": 9.02, "volume": 374.12, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 9.02, "high": 9.02, "low": 8.94, "close": 8.95, "volume": 31.83, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 8.94, "high": 8.95, "low": 8.9, "close": 8.9, "volume": 78.49, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 8.94, "high": 8.98, "low": 8.94, "close": 8.98, "volume": 56.02, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 8.98, "high": 9.04, "low": 8.93, "close": 9.01, "volume": 45.14, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 9.0, "high": 9.02, "low": 9.0, "close": 9.02, "volume": 2.97, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 9.07, "high": 9.08, "low": 9.05, "close": 9.05, "volume": 104.66, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 0.55, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 9.06, "high": 9.06, "low": 9.06, "close": 9.06, "volume": 1.33, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 9.1, "high": 9.19, "low": 9.1, "close": 9.14, "volume": 70.87, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 9.11, "high": 9.11, "low": 9.11, "close": 9.11, "volume": 5.99, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 9.12, "high": 9.12, "low": 9.12, "close": 9.12, "volume": 24.07, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 9.13, "high": 9.18, "low": 9.13, "close": 9.16, "volume": 29.35, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 1.1, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 2.22, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 9.1, "high": 9.1, "low": 9.1, "close": 9.1, "volume": 39.01, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 9.11, "high": 9.14, "low": 9.11, "close": 9.14, "volume": 19.47, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 14.69, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 9.14, "high": 9.15, "low": 9.14, "close": 9.15, "volume": 128.79, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 9.18, "high": 9.18, "low": 9.18, "close": 9.18, "volume": 5.38, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 9.15, "high": 9.17, "low": 9.13, "close": 9.13, "volume": 141.36, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 9.11, "high": 9.12, "low": 9.1, "close": 9.12, "volume": 23.77, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 9.14, "high": 9.14, "low": 9.12, "close": 9.12, "volume": 11.1, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 9.14, "high": 9.16, "low": 9.14, "close": 9.16, "volume": 2.79, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 0.0, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 9.16, "high": 9.16, "low": 9.1, "close": 9.1, "volume": 83.42, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 9.07, "high": 9.1, "low": 9.03, "close": 9.03, "volume": 44.65, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 9.12, "high": 9.14, "low": 9.12, "close": 9.14, "volume": 1.13, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 0.0, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 9.14, "high": 9.17, "low": 9.14, "close": 9.17, "volume": 15.31, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 9.18, "high": 9.18, "low": 9.16, "close": 9.18, "volume": 30.57, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 9.19, "high": 9.29, "low": 9.19, "close": 9.24, "volume": 71.39, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 9.27, "high": 9.33, "low": 9.26, "close": 9.26, "volume": 141.84, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 9.27, "high": 9.27, "low": 9.16, "close": 9.16, "volume": 61.13, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 9.15, "high": 9.15, "low": 9.15, "close": 9.15, "volume": 0.22, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 9.16, "high": 9.17, "low": 9.15, "close": 9.17, "volume": 42.58, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 9.15, "high": 9.22, "low": 9.15, "close": 9.22, "volume": 28.73, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 9.22, "high": 9.22, "low": 9.16, "close": 9.16, "volume": 7.17, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 9.19, "high": 9.2, "low": 9.19, "close": 9.2, "volume": 10.72, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 9.24, "high": 9.25, "low": 9.23, "close": 9.24, "volume": 15.69, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 9.21, "high": 9.21, "low": 9.19, "close": 9.19, "volume": 2.57, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 9.17, "high": 9.18, "low": 9.17, "close": 9.18, "volume": 8.14, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 9.16, "high": 9.16, "low": 9.15, "close": 9.15, "volume": 1.27, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 9.21, "high": 9.21, "low": 9.2, "close": 9.2, "volume": 4.0, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 9.22, "high": 9.22, "low": 9.22, "close": 9.22, "volume": 0.22, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 9.22, "high": 9.22, "low": 9.22, "close": 9.22, "volume": 0.0, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 9.21, "high": 9.21, "low": 9.2, "close": 9.2, "volume": 8.95, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 9.19, "high": 9.19, "low": 9.17, "close": 9.17, "volume": 13.12, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 9.17, "high": 9.17, "low": 9.17, "close": 9.17, "volume": 0.0, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 9.17, "high": 9.17, "low": 9.17, "close": 9.17, "volume": 0.0, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 9.16, "high": 9.18, "low": 9.16, "close": 9.18, "volume": 88.39, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 9.2, "high": 9.24, "low": 9.18, "close": 9.18, "volume": 107.67, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 9.19, "high": 9.21, "low": 9.19, "close": 9.21, "volume": 45.32, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 9.22, "high": 9.22, "low": 9.19, "close": 9.19, "volume": 4.76, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 9.17, "high": 9.18, "low": 9.16, "close": 9.18, "volume": 19.84, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 9.17, "high": 9.17, "low": 9.16, "close": 9.17, "volume": 203.44, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 1.0, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 9.17, "high": 9.17, "low": 9.13, "close": 9.14, "volume": 116.93, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 0.0, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 4.22, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 9.14, "high": 9.23, "low": 9.14, "close": 9.23, "volume": 22.61, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 9.25, "high": 9.25, "low": 9.21, "close": 9.21, "volume": 63.5, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 6.44, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 9.17, "high": 9.17, "low": 9.16, "close": 9.16, "volume": 14.25, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 9.15, "high": 9.15, "low": 9.14, "close": 9.14, "volume": 18.95, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 9.14, "high": 9.17, "low": 9.14, "close": 9.17, "volume": 205.43, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 9.17, "high": 9.18, "low": 9.17, "close": 9.17, "volume": 46.24, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 9.17, "high": 9.19, "low": 9.17, "close": 9.19, "volume": 6.44, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 9.17, "high": 9.22, "low": 9.14, "close": 9.14, "volume": 52.06, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 0.0, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 9.14, "high": 9.14, "low": 9.11, "close": 9.12, "volume": 11.72, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 9.11, "high": 9.11, "low": 9.1, "close": 9.1, "volume": 41.65, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 9.1, "high": 9.14, "low": 9.09, "close": 9.09, "volume": 108.2, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 9.09, "high": 9.09, "low": 9.09, "close": 9.09, "volume": 0.0, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 9.11, "high": 9.11, "low": 9.11, "close": 9.11, "volume": 6.28, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 9.11, "high": 9.11, "low": 9.11, "close": 9.11, "volume": 2.5, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 9.15, "high": 9.17, "low": 9.14, "close": 9.15, "volume": 120.92, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 9.17, "high": 9.18, "low": 9.16, "close": 9.18, "volume": 6.87, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 9.19, "high": 9.19, "low": 9.15, "close": 9.15, "volume": 49.39, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 9.16, "high": 9.21, "low": 9.15, "close": 9.2, "volume": 48.79, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 0.0, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 9.19, "high": 9.19, "low": 9.16, "close": 9.16, "volume": 28.43, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 9.16, "high": 9.17, "low": 9.15, "close": 9.17, "volume": 11.05, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 0.89, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 9.22, "high": 9.27, "low": 9.22, "close": 9.27, "volume": 44.14, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 9.28, "high": 9.37, "low": 9.28, "close": 9.34, "volume": 467.24, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 9.32, "high": 9.38, "low": 9.31, "close": 9.38, "volume": 68.81, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 9.38, "high": 9.38, "low": 9.35, "close": 9.35, "volume": 66.81, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 9.37, "high": 9.53, "low": 9.35, "close": 9.52, "volume": 1461.85, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 9.54, "high": 9.55, "low": 9.45, "close": 9.51, "volume": 99.32, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 9.49, "high": 9.49, "low": 9.46, "close": 9.49, "volume": 17.5, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 9.51, "high": 9.51, "low": 9.51, "close": 9.51, "volume": 0.22, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 9.5, "high": 9.5, "low": 9.45, "close": 9.45, "volume": 20.74, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 9.48, "high": 9.48, "low": 9.48, "close": 9.48, "volume": 2.12, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 9.48, "high": 9.48, "low": 9.47, "close": 9.47, "volume": 67.0, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 9.47, "high": 9.53, "low": 9.47, "close": 9.53, "volume": 1.15, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 9.51, "high": 9.8, "low": 9.27, "close": 9.4, "volume": 4846.54, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 9.39, "high": 9.41, "low": 9.33, "close": 9.38, "volume": 206.55, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 9.38, "high": 9.39, "low": 9.28, "close": 9.32, "volume": 281.01, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 9.33, "high": 9.33, "low": 9.33, "close": 9.33, "volume": 14.0, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 9.34, "high": 9.34, "low": 9.31, "close": 9.33, "volume": 28.04, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 9.34, "high": 9.37, "low": 9.34, "close": 9.37, "volume": 89.31, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 9.4, "high": 9.45, "low": 9.4, "close": 9.41, "volume": 148.22, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 9.44, "high": 9.44, "low": 9.44, "close": 9.44, "volume": 29.11, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 9.37, "high": 9.37, "low": 9.36, "close": 9.36, "volume": 3.19, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 9.44, "high": 9.45, "low": 9.44, "close": 9.45, "volume": 22.0, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 9.44, "high": 9.44, "low": 9.44, "close": 9.44, "volume": 15.13, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 9.4, "high": 9.4, "low": 9.34, "close": 9.34, "volume": 26.94, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 9.35, "high": 9.35, "low": 9.35, "close": 9.35, "volume": 25.31, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 9.33, "high": 9.33, "low": 9.31, "close": 9.31, "volume": 77.29, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 9.3, "high": 9.32, "low": 9.3, "close": 9.32, "volume": 13.8, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 9.31, "high": 9.31, "low": 9.3, "close": 9.31, "volume": 37.71, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 0.0, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 9.29, "high": 9.3, "low": 9.28, "close": 9.28, "volume": 128.5, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 9.33, "high": 9.34, "low": 9.33, "close": 9.34, "volume": 76.42, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 9.36, "high": 9.36, "low": 9.34, "close": 9.34, "volume": 26.05, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 9.37, "high": 9.38, "low": 9.3, "close": 9.32, "volume": 31.0, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 10.27, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 9.3, "high": 9.3, "low": 9.28, "close": 9.28, "volume": 11.98, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 9.29, "high": 9.29, "low": 9.21, "close": 9.21, "volume": 92.93, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 9.21, "high": 9.21, "low": 9.06, "close": 9.14, "volume": 210.13, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 9.16, "high": 9.18, "low": 9.15, "close": 9.15, "volume": 101.82, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 9.17, "high": 9.17, "low": 9.15, "close": 9.15, "volume": 126.59, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 9.14, "high": 9.14, "low": 9.11, "close": 9.11, "volume": 72.36, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 9.13, "high": 9.13, "low": 9.07, "close": 9.08, "volume": 31.91, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 9.12, "high": 9.13, "low": 9.05, "close": 9.05, "volume": 36.85, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 9.1, "high": 9.13, "low": 9.1, "close": 9.13, "volume": 2.13, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 9.13, "high": 9.13, "low": 9.11, "close": 9.11, "volume": 19.79, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 9.11, "high": 9.14, "low": 9.11, "close": 9.14, "volume": 11.33, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 9.1, "high": 9.1, "low": 9.09, "close": 9.09, "volume": 31.45, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 9.09, "high": 9.09, "low": 9.09, "close": 9.09, "volume": 0.0, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 9.09, "high": 9.09, "low": 9.05, "close": 9.06, "volume": 12.85, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 9.06, "high": 9.06, "low": 9.05, "close": 9.05, "volume": 1.24, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 9.07, "high": 9.07, "low": 9.05, "close": 9.07, "volume": 77.35, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 9.09, "high": 9.09, "low": 9.09, "close": 9.09, "volume": 29.64, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 9.09, "high": 9.17, "low": 9.09, "close": 9.17, "volume": 161.63, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 9.18, "high": 9.2, "low": 9.16, "close": 9.18, "volume": 78.02, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 9.16, "high": 9.18, "low": 9.16, "close": 9.18, "volume": 7.5, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 9.14, "high": 9.15, "low": 9.04, "close": 9.12, "volume": 513.25, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 9.12, "high": 9.12, "low": 9.12, "close": 9.12, "volume": 56.72, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 9.17, "high": 9.17, "low": 9.11, "close": 9.11, "volume": 70.88, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 9.1, "high": 9.13, "low": 9.09, "close": 9.12, "volume": 25.74, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 9.12, "high": 9.15, "low": 9.12, "close": 9.15, "volume": 158.7, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 9.13, "high": 9.13, "low": 9.1, "close": 9.1, "volume": 25.08, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 9.08, "high": 9.09, "low": 9.05, "close": 9.05, "volume": 12.91, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 9.03, "high": 9.05, "low": 9.0, "close": 9.01, "volume": 43.13, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 8.99, "high": 9.0, "low": 8.99, "close": 9.0, "volume": 15.86, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 9.03, "high": 9.03, "low": 9.01, "close": 9.02, "volume": 24.48, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 9.02, "high": 9.02, "low": 8.94, "close": 8.94, "volume": 257.41, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 8.94, "high": 8.94, "low": 8.94, "close": 8.94, "volume": 18.51, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 8.94, "high": 8.95, "low": 8.92, "close": 8.92, "volume": 56.26, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 8.94, "high": 8.94, "low": 8.89, "close": 8.89, "volume": 100.96, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 8.88, "high": 8.9, "low": 8.86, "close": 8.9, "volume": 60.28, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 8.91, "high": 8.93, "low": 8.91, "close": 8.93, "volume": 678.59, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 8.94, "high": 8.94, "low": 8.92, "close": 8.92, "volume": 0.78, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 8.91, "high": 8.91, "low": 8.87, "close": 8.89, "volume": 20.37, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 8.88, "high": 8.88, "low": 8.65, "close": 8.77, "volume": 191.54, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 8.78, "high": 8.78, "low": 8.75, "close": 8.77, "volume": 221.59, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 8.79, "high": 8.82, "low": 8.78, "close": 8.81, "volume": 195.07, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 8.81, "high": 8.81, "low": 8.81, "close": 8.81, "volume": 0.0, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 8.83, "high": 8.9, "low": 8.83, "close": 8.9, "volume": 2.71, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 8.91, "high": 8.92, "low": 8.91, "close": 8.91, "volume": 100.16, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 8.91, "high": 8.91, "low": 8.91, "close": 8.91, "volume": 0.0, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 8.94, "high": 8.95, "low": 8.94, "close": 8.95, "volume": 353.64, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 18.21, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 8.9, "high": 8.9, "low": 8.9, "close": 8.9, "volume": 0.0, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 8.9, "high": 8.91, "low": 8.9, "close": 8.91, "volume": 23.68, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 8.94, "high": 8.94, "low": 8.89, "close": 8.89, "volume": 15.71, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 8.94, "high": 9.0, "low": 8.94, "close": 8.94, "volume": 59.25, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 8.92, "high": 8.99, "low": 8.9, "close": 8.99, "volume": 98.21, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 9.0, "high": 9.02, "low": 8.97, "close": 9.01, "volume": 33.71, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 9.02, "high": 9.1, "low": 8.99, "close": 8.99, "volume": 62.03, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 8.98, "high": 8.98, "low": 8.95, "close": 8.95, "volume": 40.37, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 8.97, "high": 8.97, "low": 8.97, "close": 8.97, "volume": 1.08, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 9.04, "high": 9.08, "low": 9.03, "close": 9.07, "volume": 32.44, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 9.06, "high": 9.07, "low": 9.02, "close": 9.07, "volume": 127.96, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 9.01, "high": 9.02, "low": 9.01, "close": 9.02, "volume": 6.61, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 9.06, "high": 9.11, "low": 9.06, "close": 9.07, "volume": 1619.73, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 9.09, "high": 9.09, "low": 9.07, "close": 9.07, "volume": 45.82, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 9.1, "high": 9.1, "low": 9.05, "close": 9.06, "volume": 96.37, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 9.06, "high": 9.11, "low": 9.05, "close": 9.08, "volume": 42.06, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 9.12, "high": 9.17, "low": 9.12, "close": 9.17, "volume": 87.26, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 9.18, "high": 9.26, "low": 9.18, "close": 9.23, "volume": 78.54, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 9.23, "high": 9.23, "low": 9.23, "close": 9.23, "volume": 0.0, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 9.22, "high": 9.22, "low": 9.19, "close": 9.19, "volume": 18.76, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 9.19, "high": 9.2, "low": 9.19, "close": 9.2, "volume": 16.47, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 9.21, "high": 9.24, "low": 9.2, "close": 9.22, "volume": 96.6, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 9.23, "high": 9.36, "low": 9.23, "close": 9.36, "volume": 250.87, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 9.34, "high": 9.34, "low": 9.31, "close": 9.33, "volume": 138.27, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 9.33, "high": 9.36, "low": 9.31, "close": 9.31, "volume": 122.21, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 9.29, "high": 9.3, "low": 9.26, "close": 9.26, "volume": 99.32, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 9.25, "high": 9.28, "low": 9.19, "close": 9.19, "volume": 93.28, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 9.19, "high": 9.19, "low": 9.17, "close": 9.17, "volume": 28.41, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 9.17, "high": 9.18, "low": 9.17, "close": 9.17, "volume": 54.55, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 9.18, "high": 9.19, "low": 9.16, "close": 9.17, "volume": 91.13, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 9.17, "high": 9.17, "low": 9.15, "close": 9.17, "volume": 16.83, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 9.14, "high": 9.18, "low": 9.1, "close": 9.18, "volume": 77.38, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 9.21, "high": 9.22, "low": 9.21, "close": 9.21, "volume": 18.7, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 1.63, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 9.23, "high": 9.24, "low": 9.21, "close": 9.21, "volume": 61.59, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 9.21, "high": 9.22, "low": 9.21, "close": 9.22, "volume": 15.9, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 9.23, "high": 9.23, "low": 9.22, "close": 9.22, "volume": 74.04, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 9.23, "high": 9.23, "low": 9.23, "close": 9.23, "volume": 9.73, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 9.28, "high": 9.3, "low": 9.23, "close": 9.23, "volume": 16.03, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 9.23, "high": 9.23, "low": 9.22, "close": 9.22, "volume": 2.38, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 9.22, "high": 9.22, "low": 9.21, "close": 9.22, "volume": 6.19, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 9.19, "high": 9.23, "low": 9.19, "close": 9.22, "volume": 22.46, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 9.22, "high": 9.22, "low": 9.21, "close": 9.21, "volume": 7.9, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 9.22, "high": 9.24, "low": 9.22, "close": 9.24, "volume": 15.48, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 9.24, "high": 9.4, "low": 9.24, "close": 9.4, "volume": 83.85, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 9.4, "high": 9.46, "low": 9.37, "close": 9.4, "volume": 94.85, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 9.43, "high": 9.43, "low": 9.38, "close": 9.38, "volume": 6.17, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 9.38, "high": 9.38, "low": 9.38, "close": 9.38, "volume": 1.07, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 9.44, "high": 9.46, "low": 9.43, "close": 9.44, "volume": 38.63, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 9.45, "high": 9.55, "low": 9.45, "close": 9.55, "volume": 96.72, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 9.56, "high": 9.56, "low": 9.5, "close": 9.5, "volume": 78.55, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 9.51, "high": 9.56, "low": 9.48, "close": 9.56, "volume": 35.86, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 9.56, "high": 9.73, "low": 9.56, "close": 9.69, "volume": 422.06, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 9.65, "high": 9.73, "low": 9.6, "close": 9.73, "volume": 57.44, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 9.72, "high": 9.77, "low": 9.65, "close": 9.7, "volume": 745.15, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 9.7, "high": 9.78, "low": 9.69, "close": 9.75, "volume": 137.71, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 9.71, "high": 9.71, "low": 9.66, "close": 9.69, "volume": 43.24, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 9.73, "high": 9.73, "low": 9.63, "close": 9.64, "volume": 102.3, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 9.62, "high": 9.63, "low": 9.6, "close": 9.63, "volume": 83.39, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 9.64, "high": 9.66, "low": 9.64, "close": 9.66, "volume": 4.09, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 9.66, "high": 9.67, "low": 9.62, "close": 9.65, "volume": 110.16, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 9.63, "high": 9.64, "low": 9.6, "close": 9.63, "volume": 354.37, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 9.6, "high": 9.71, "low": 9.6, "close": 9.69, "volume": 150.19, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 9.69, "high": 9.7, "low": 9.6, "close": 9.61, "volume": 362.86, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 9.61, "high": 9.61, "low": 9.55, "close": 9.59, "volume": 47.08, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 9.59, "high": 9.59, "low": 9.59, "close": 9.59, "volume": 0.0, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 9.61, "high": 9.68, "low": 9.61, "close": 9.68, "volume": 14.69, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 9.68, "high": 9.98, "low": 9.68, "close": 9.98, "volume": 363.32, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 10.0, "high": 10.06, "low": 9.9, "close": 10.03, "volume": 343.36, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 9.97, "high": 10.04, "low": 9.75, "close": 9.91, "volume": 375.88, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 9.92, "high": 9.96, "low": 9.75, "close": 9.82, "volume": 143.29, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 9.77, "high": 9.88, "low": 9.77, "close": 9.85, "volume": 212.81, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 9.81, "high": 9.81, "low": 9.81, "close": 9.81, "volume": 0.2, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 9.79, "high": 9.79, "low": 9.69, "close": 9.69, "volume": 327.83, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 9.77, "high": 9.8, "low": 9.76, "close": 9.76, "volume": 5.0, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 9.82, "high": 9.84, "low": 9.79, "close": 9.84, "volume": 10.3, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 9.81, "high": 9.81, "low": 9.73, "close": 9.73, "volume": 6.41, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 9.75, "high": 9.82, "low": 9.73, "close": 9.77, "volume": 53.26, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 9.75, "high": 9.81, "low": 9.75, "close": 9.81, "volume": 4.63, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 9.82, "high": 9.9, "low": 9.82, "close": 9.89, "volume": 26.37, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 9.87, "high": 9.9, "low": 9.87, "close": 9.88, "volume": 22.94, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 9.93, "high": 9.93, "low": 9.87, "close": 9.87, "volume": 16.43, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 9.9, "high": 9.94, "low": 9.9, "close": 9.94, "volume": 220.72, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 9.94, "high": 9.94, "low": 9.94, "close": 9.94, "volume": 10.76, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 9.89, "high": 10.03, "low": 9.86, "close": 10.03, "volume": 153.18, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 10.04, "high": 10.08, "low": 10.01, "close": 10.05, "volume": 467.23, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 10.08, "high": 10.1, "low": 10.0, "close": 10.06, "volume": 65.92, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 10.04, "high": 10.14, "low": 10.02, "close": 10.06, "volume": 850.26, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 10.02, "high": 10.14, "low": 10.0, "close": 10.13, "volume": 266.77, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 10.15, "high": 10.29, "low": 10.04, "close": 10.29, "volume": 884.07, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 10.21, "high": 10.27, "low": 10.16, "close": 10.25, "volume": 425.84, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 10.26, "high": 10.32, "low": 10.03, "close": 10.25, "volume": 2377.72, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 10.25, "high": 10.38, "low": 10.19, "close": 10.2, "volume": 157.1, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 10.17, "high": 10.18, "low": 10.1, "close": 10.14, "volume": 57.4, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 10.15, "high": 10.15, "low": 10.11, "close": 10.11, "volume": 69.25, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 10.11, "high": 10.11, "low": 9.9, "close": 9.92, "volume": 334.62, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 9.92, "high": 10.0, "low": 9.92, "close": 9.97, "volume": 40.09, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 10.02, "high": 10.02, "low": 10.01, "close": 10.01, "volume": 3.96, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 10.0, "high": 10.03, "low": 10.0, "close": 10.03, "volume": 137.15, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 10.0, "high": 10.0, "low": 9.85, "close": 9.93, "volume": 91.99, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 9.94, "high": 9.98, "low": 9.94, "close": 9.96, "volume": 38.53, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 9.96, "high": 9.96, "low": 9.9, "close": 9.95, "volume": 123.32, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 9.95, "high": 10.06, "low": 9.92, "close": 10.05, "volume": 397.58, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 10.05, "high": 10.08, "low": 9.95, "close": 10.02, "volume": 264.83, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 10.05, "high": 10.09, "low": 10.04, "close": 10.09, "volume": 93.2, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 10.11, "high": 10.23, "low": 10.11, "close": 10.17, "volume": 308.32, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 10.2, "high": 10.24, "low": 10.12, "close": 10.14, "volume": 168.51, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 10.15, "high": 10.15, "low": 10.1, "close": 10.14, "volume": 124.16, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 10.14, "high": 10.6, "low": 9.83, "close": 10.59, "volume": 3212.76, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 10.59, "high": 10.63, "low": 10.33, "close": 10.53, "volume": 1044.56, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 10.54, "high": 10.65, "low": 10.44, "close": 10.58, "volume": 340.09, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 10.57, "high": 10.57, "low": 10.42, "close": 10.47, "volume": 260.28, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 10.46, "high": 10.72, "low": 10.46, "close": 10.68, "volume": 669.37, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 10.65, "high": 10.65, "low": 10.44, "close": 10.45, "volume": 619.61, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 10.44, "high": 10.54, "low": 10.44, "close": 10.52, "volume": 132.93, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 10.56, "high": 10.59, "low": 10.37, "close": 10.41, "volume": 319.17, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 10.41, "high": 10.41, "low": 10.29, "close": 10.34, "volume": 245.1, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 10.34, "high": 10.42, "low": 10.32, "close": 10.41, "volume": 186.15, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 10.44, "high": 10.51, "low": 10.44, "close": 10.51, "volume": 48.56, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 10.54, "high": 10.62, "low": 10.51, "close": 10.62, "volume": 131.97, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 10.56, "high": 10.6, "low": 10.56, "close": 10.57, "volume": 5.91, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 10.6, "high": 10.6, "low": 10.6, "close": 10.6, "volume": 9.47, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 10.63, "high": 10.77, "low": 10.61, "close": 10.75, "volume": 309.39, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 10.73, "high": 10.75, "low": 10.59, "close": 10.68, "volume": 404.49, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 10.65, "high": 10.65, "low": 10.52, "close": 10.65, "volume": 158.86, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 10.64, "high": 10.71, "low": 10.11, "close": 10.19, "volume": 835.25, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 10.23, "high": 10.3, "low": 10.07, "close": 10.25, "volume": 673.12, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 10.33, "high": 10.33, "low": 10.27, "close": 10.3, "volume": 48.09, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 10.22, "high": 10.24, "low": 10.09, "close": 10.24, "volume": 80.12, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 10.26, "high": 10.29, "low": 10.26, "close": 10.26, "volume": 7.76, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 10.27, "high": 10.3, "low": 10.2, "close": 10.2, "volume": 29.25, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 10.2, "high": 10.3, "low": 10.14, "close": 10.29, "volume": 84.66, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 10.3, "high": 10.39, "low": 10.3, "close": 10.39, "volume": 105.34, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 10.32, "high": 10.34, "low": 10.28, "close": 10.28, "volume": 144.5, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 10.28, "high": 10.32, "low": 10.21, "close": 10.32, "volume": 47.59, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 10.33, "high": 10.54, "low": 10.33, "close": 10.49, "volume": 891.74, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 10.41, "high": 10.45, "low": 10.38, "close": 10.45, "volume": 34.96, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 10.38, "high": 10.38, "low": 10.36, "close": 10.36, "volume": 13.43, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 10.36, "high": 10.48, "low": 10.36, "close": 10.45, "volume": 27.39, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 10.49, "high": 10.51, "low": 10.38, "close": 10.39, "volume": 50.67, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 10.42, "high": 10.53, "low": 10.42, "close": 10.53, "volume": 58.2, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 10.38, "high": 10.39, "low": 10.16, "close": 10.21, "volume": 134.19, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 10.18, "high": 10.29, "low": 10.18, "close": 10.27, "volume": 97.19, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 10.29, "high": 10.38, "low": 10.28, "close": 10.36, "volume": 12.89, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 10.31, "high": 10.31, "low": 10.3, "close": 10.3, "volume": 10.87, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 10.32, "high": 10.38, "low": 10.32, "close": 10.34, "volume": 13.99, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 10.32, "high": 10.41, "low": 10.32, "close": 10.41, "volume": 150.08, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 10.43, "high": 10.48, "low": 10.36, "close": 10.36, "volume": 55.06, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 10.43, "high": 10.51, "low": 10.43, "close": 10.51, "volume": 57.22, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 10.48, "high": 10.58, "low": 10.46, "close": 10.55, "volume": 111.4, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 10.55, "high": 10.61, "low": 10.3, "close": 10.36, "volume": 969.09, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 10.33, "high": 10.42, "low": 10.29, "close": 10.38, "volume": 135.95, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 10.39, "high": 10.44, "low": 10.38, "close": 10.44, "volume": 382.44, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 10.42, "high": 10.46, "low": 10.39, "close": 10.45, "volume": 176.67, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 10.44, "high": 10.49, "low": 10.43, "close": 10.43, "volume": 169.22, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 10.42, "high": 10.44, "low": 10.34, "close": 10.37, "volume": 331.84, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 10.39, "high": 10.46, "low": 10.39, "close": 10.46, "volume": 74.95, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 10.37, "high": 10.49, "low": 10.37, "close": 10.49, "volume": 61.99, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 10.51, "high": 10.59, "low": 10.46, "close": 10.56, "volume": 207.37, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 10.57, "high": 10.64, "low": 10.54, "close": 10.6, "volume": 257.11, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 10.58, "high": 10.79, "low": 10.56, "close": 10.77, "volume": 180.95, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 10.72, "high": 10.95, "low": 10.7, "close": 10.95, "volume": 446.45, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 10.88, "high": 11.1, "low": 10.8, "close": 11.1, "volume": 627.82, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 11.09, "high": 11.21, "low": 10.99, "close": 10.99, "volume": 859.39, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 10.99, "high": 11.24, "low": 10.93, "close": 11.2, "volume": 371.5, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 11.23, "high": 11.39, "low": 11.21, "close": 11.34, "volume": 597.43, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 11.34, "high": 11.37, "low": 11.25, "close": 11.3, "volume": 104.28, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 11.3, "high": 11.42, "low": 11.26, "close": 11.37, "volume": 124.07, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 11.33, "high": 11.33, "low": 11.09, "close": 11.25, "volume": 526.66, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 11.22, "high": 11.22, "low": 9.3, "close": 10.97, "volume": 3131.54, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 11.0, "high": 11.22, "low": 11.0, "close": 11.11, "volume": 156.89, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 11.11, "high": 11.15, "low": 10.93, "close": 10.93, "volume": 175.16, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 10.96, "high": 10.96, "low": 10.44, "close": 10.7, "volume": 1111.43, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 10.71, "high": 10.72, "low": 10.38, "close": 10.55, "volume": 116.69, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 10.53, "high": 10.53, "low": 10.45, "close": 10.45, "volume": 47.92, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 10.54, "high": 10.68, "low": 10.54, "close": 10.68, "volume": 94.57, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 10.69, "high": 10.71, "low": 10.67, "close": 10.67, "volume": 8.65, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 10.68, "high": 10.78, "low": 10.67, "close": 10.78, "volume": 133.89, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 10.75, "high": 10.8, "low": 10.75, "close": 10.8, "volume": 42.86, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 10.8, "high": 10.91, "low": 10.8, "close": 10.88, "volume": 490.34, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 10.87, "high": 11.04, "low": 10.87, "close": 11.02, "volume": 159.56, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 11.04, "high": 11.14, "low": 11.04, "close": 11.04, "volume": 190.41, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 11.04, "high": 11.04, "low": 10.83, "close": 10.83, "volume": 127.51, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 10.83, "high": 10.84, "low": 10.65, "close": 10.66, "volume": 538.2, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 10.64, "high": 10.88, "low": 10.6, "close": 10.76, "volume": 377.32, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 10.76, "high": 10.76, "low": 10.72, "close": 10.74, "volume": 11.8, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 10.75, "high": 10.77, "low": 10.69, "close": 10.76, "volume": 26.64, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 10.7, "high": 10.7, "low": 10.62, "close": 10.68, "volume": 103.64, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 10.69, "high": 10.77, "low": 10.68, "close": 10.77, "volume": 16.5, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 10.75, "high": 10.75, "low": 10.62, "close": 10.62, "volume": 19.89, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 10.62, "high": 10.76, "low": 10.62, "close": 10.76, "volume": 20.67, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 10.77, "high": 10.86, "low": 10.77, "close": 10.86, "volume": 36.54, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 10.78, "high": 10.78, "low": 10.74, "close": 10.74, "volume": 15.42, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 10.74, "high": 10.74, "low": 10.66, "close": 10.68, "volume": 64.8, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 10.74, "high": 10.86, "low": 10.68, "close": 10.84, "volume": 129.74, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 10.82, "high": 10.83, "low": 10.75, "close": 10.75, "volume": 42.84, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 10.75, "high": 10.75, "low": 10.58, "close": 10.66, "volume": 39.03, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 10.66, "high": 10.75, "low": 10.65, "close": 10.75, "volume": 48.82, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 10.73, "high": 10.74, "low": 10.59, "close": 10.59, "volume": 32.84, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 10.57, "high": 10.57, "low": 10.41, "close": 10.57, "volume": 116.49, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 10.49, "high": 10.54, "low": 10.43, "close": 10.54, "volume": 34.89, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 10.53, "high": 10.59, "low": 10.53, "close": 10.59, "volume": 100.56, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 10.59, "high": 10.61, "low": 10.59, "close": 10.61, "volume": 1.77, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 10.59, "high": 10.59, "low": 10.59, "close": 10.59, "volume": 9.53, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 10.58, "high": 10.58, "low": 10.52, "close": 10.52, "volume": 27.85, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 10.51, "high": 10.6, "low": 10.5, "close": 10.6, "volume": 222.7, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 10.62, "high": 10.64, "low": 10.57, "close": 10.61, "volume": 85.13, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 10.61, "high": 10.61, "low": 10.61, "close": 10.61, "volume": 0.0, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 10.61, "high": 10.71, "low": 10.61, "close": 10.71, "volume": 912.13, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 10.72, "high": 10.74, "low": 10.72, "close": 10.74, "volume": 19.03, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 10.75, "high": 10.78, "low": 10.75, "close": 10.78, "volume": 200.16, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 10.79, "high": 10.95, "low": 10.78, "close": 10.95, "volume": 225.41, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 10.94, "high": 11.07, "low": 10.94, "close": 10.94, "volume": 505.0, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 10.94, "high": 10.94, "low": 10.88, "close": 10.88, "volume": 17.86, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 10.88, "high": 10.88, "low": 10.88, "close": 10.88, "volume": 0.0, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 10.91, "high": 10.94, "low": 10.9, "close": 10.94, "volume": 270.05, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 10.88, "high": 10.92, "low": 10.86, "close": 10.92, "volume": 10.89, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 10.94, "high": 10.99, "low": 10.94, "close": 10.98, "volume": 330.83, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 10.9, "high": 10.9, "low": 10.72, "close": 10.76, "volume": 307.97, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 10.74, "high": 10.84, "low": 10.74, "close": 10.84, "volume": 4.44, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 10.84, "high": 10.88, "low": 10.84, "close": 10.87, "volume": 20.62, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 10.85, "high": 10.85, "low": 10.78, "close": 10.84, "volume": 35.44, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 10.78, "high": 10.83, "low": 10.78, "close": 10.83, "volume": 2.06, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 10.86, "high": 11.42, "low": 10.86, "close": 10.9, "volume": 1986.66, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 10.89, "high": 10.96, "low": 10.89, "close": 10.96, "volume": 484.77, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 10.94, "high": 11.01, "low": 10.91, "close": 10.92, "volume": 817.59, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 10.92, "high": 10.92, "low": 10.92, "close": 10.92, "volume": 0.0, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 11.0, "high": 11.0, "low": 11.0, "close": 11.0, "volume": 43.0, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 11.02, "high": 11.02, "low": 10.92, "close": 10.96, "volume": 102.7, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 10.96, "high": 10.96, "low": 10.93, "close": 10.96, "volume": 88.08, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 11.02, "high": 11.14, "low": 10.99, "close": 11.05, "volume": 127.5, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 11.05, "high": 11.09, "low": 10.95, "close": 11.05, "volume": 3079.81, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 11.05, "high": 11.05, "low": 10.94, "close": 10.95, "volume": 314.26, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 10.94, "high": 10.94, "low": 10.83, "close": 10.83, "volume": 131.08, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 10.87, "high": 10.87, "low": 10.81, "close": 10.87, "volume": 31.3, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 10.82, "high": 10.84, "low": 10.82, "close": 10.84, "volume": 11.59, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 10.84, "high": 10.91, "low": 10.84, "close": 10.91, "volume": 80.09, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 10.95, "high": 11.02, "low": 10.95, "close": 11.02, "volume": 25.68, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 11.03, "high": 11.03, "low": 10.99, "close": 10.99, "volume": 24.14, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 10.97, "high": 10.97, "low": 10.95, "close": 10.96, "volume": 12.71, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 10.91, "high": 10.91, "low": 10.91, "close": 10.91, "volume": 39.62, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 10.94, "high": 10.94, "low": 10.94, "close": 10.94, "volume": 3.86, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 10.97, "high": 10.97, "low": 10.97, "close": 10.97, "volume": 0.45, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 11.0, "high": 11.04, "low": 11.0, "close": 11.0, "volume": 13.77, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 11.04, "high": 11.17, "low": 11.02, "close": 11.17, "volume": 135.67, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 11.19, "high": 11.3, "low": 11.15, "close": 11.17, "volume": 660.74, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 11.18, "high": 11.23, "low": 11.14, "close": 11.22, "volume": 216.26, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 11.22, "high": 11.43, "low": 11.22, "close": 11.31, "volume": 610.92, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 11.32, "high": 11.34, "low": 11.27, "close": 11.27, "volume": 77.12, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 11.27, "high": 11.27, "low": 11.23, "close": 11.23, "volume": 60.5, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 11.3, "high": 11.31, "low": 11.29, "close": 11.3, "volume": 262.32, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 11.3, "high": 11.3, "low": 11.24, "close": 11.24, "volume": 297.57, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 11.27, "high": 11.38, "low": 11.27, "close": 11.34, "volume": 32.34, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 11.37, "high": 11.41, "low": 11.36, "close": 11.36, "volume": 66.68, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 11.38, "high": 11.43, "low": 11.31, "close": 11.31, "volume": 424.25, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 11.41, "high": 11.45, "low": 11.3, "close": 11.3, "volume": 119.19, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 11.3, "high": 11.31, "low": 11.26, "close": 11.29, "volume": 42.56, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 11.24, "high": 11.25, "low": 11.2, "close": 11.2, "volume": 62.8, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 11.2, "high": 11.22, "low": 11.19, "close": 11.19, "volume": 56.58, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 11.19, "high": 11.19, "low": 11.14, "close": 11.14, "volume": 48.47, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 11.14, "high": 11.2, "low": 11.08, "close": 11.2, "volume": 94.64, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 11.21, "high": 11.28, "low": 11.2, "close": 11.2, "volume": 254.93, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 11.19, "high": 11.43, "low": 11.18, "close": 11.42, "volume": 96.99, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 11.44, "high": 11.6, "low": 11.35, "close": 11.49, "volume": 954.17, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 11.47, "high": 11.56, "low": 11.45, "close": 11.56, "volume": 7.03, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 11.56, "high": 11.56, "low": 11.56, "close": 11.56, "volume": 0.0, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 11.54, "high": 11.63, "low": 11.5, "close": 11.5, "volume": 43.01, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 11.49, "high": 11.6, "low": 11.47, "close": 11.59, "volume": 278.62, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 11.61, "high": 11.68, "low": 11.49, "close": 11.65, "volume": 1457.61, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 11.65, "high": 11.86, "low": 11.57, "close": 11.63, "volume": 607.28, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 11.58, "high": 11.59, "low": 11.56, "close": 11.56, "volume": 15.18, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 11.56, "high": 11.56, "low": 11.42, "close": 11.49, "volume": 263.97, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 11.5, "high": 11.51, "low": 11.47, "close": 11.5, "volume": 45.97, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 11.47, "high": 11.53, "low": 11.47, "close": 11.53, "volume": 25.15, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 11.52, "high": 11.53, "low": 11.47, "close": 11.47, "volume": 119.93, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 11.47, "high": 11.51, "low": 11.46, "close": 11.51, "volume": 54.28, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 11.45, "high": 11.45, "low": 11.43, "close": 11.43, "volume": 9.38, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 11.46, "high": 11.46, "low": 11.46, "close": 11.46, "volume": 7.81, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 11.49, "high": 11.61, "low": 11.47, "close": 11.57, "volume": 275.35, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 11.57, "high": 11.69, "low": 11.57, "close": 11.66, "volume": 84.23, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 11.65, "high": 11.65, "low": 11.46, "close": 11.52, "volume": 274.43, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 11.52, "high": 11.52, "low": 11.43, "close": 11.43, "volume": 19.84, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 11.42, "high": 11.51, "low": 11.42, "close": 11.49, "volume": 62.47, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 11.52, "high": 11.61, "low": 11.52, "close": 11.57, "volume": 54.0, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 11.62, "high": 11.76, "low": 11.61, "close": 11.63, "volume": 168.49, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 11.63, "high": 11.63, "low": 11.43, "close": 11.43, "volume": 71.42, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 11.43, "high": 11.57, "low": 11.39, "close": 11.57, "volume": 107.38, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 11.55, "high": 11.59, "low": 11.51, "close": 11.59, "volume": 8.36, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 11.6, "high": 11.65, "low": 11.58, "close": 11.61, "volume": 153.41, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 11.6, "high": 11.72, "low": 11.56, "close": 11.63, "volume": 70.62, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 11.68, "high": 11.68, "low": 11.23, "close": 11.47, "volume": 334.16, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 11.45, "high": 11.48, "low": 11.32, "close": 11.32, "volume": 79.0, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 11.32, "high": 11.47, "low": 11.3, "close": 11.37, "volume": 75.84, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 11.33, "high": 11.33, "low": 10.65, "close": 11.22, "volume": 647.87, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 11.19, "high": 11.39, "low": 11.19, "close": 11.36, "volume": 203.51, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 11.33, "high": 11.33, "low": 11.23, "close": 11.23, "volume": 184.9, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 11.27, "high": 11.27, "low": 11.21, "close": 11.23, "volume": 50.31, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 11.29, "high": 11.29, "low": 11.24, "close": 11.24, "volume": 20.47, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 11.25, "high": 11.27, "low": 11.25, "close": 11.27, "volume": 30.31, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 11.28, "high": 11.28, "low": 11.17, "close": 11.17, "volume": 102.89, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 11.19, "high": 11.26, "low": 11.16, "close": 11.26, "volume": 29.38, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 11.22, "high": 11.32, "low": 11.17, "close": 11.32, "volume": 261.88, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 11.31, "high": 11.37, "low": 11.3, "close": 11.32, "volume": 122.8, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 11.3, "high": 11.3, "low": 11.26, "close": 11.26, "volume": 52.13, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 11.24, "high": 11.31, "low": 11.24, "close": 11.28, "volume": 190.19, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 11.24, "high": 11.24, "low": 11.22, "close": 11.22, "volume": 24.18, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 11.2, "high": 11.2, "low": 11.18, "close": 11.18, "volume": 7.55, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 11.15, "high": 11.15, "low": 10.99, "close": 10.99, "volume": 130.29, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 10.99, "high": 11.05, "low": 10.94, "close": 11.05, "volume": 47.39, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 11.08, "high": 11.13, "low": 11.08, "close": 11.13, "volume": 8.05, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 11.08, "high": 11.17, "low": 11.08, "close": 11.17, "volume": 22.34, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 11.2, "high": 11.22, "low": 11.13, "close": 11.13, "volume": 44.2, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 11.14, "high": 11.14, "low": 11.03, "close": 11.03, "volume": 9.0, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 11.02, "high": 11.03, "low": 11.0, "close": 11.0, "volume": 16.58, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 11.0, "high": 11.17, "low": 10.95, "close": 11.17, "volume": 163.42, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 11.17, "high": 11.27, "low": 11.03, "close": 11.1, "volume": 305.94, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 11.09, "high": 11.16, "low": 10.9, "close": 10.97, "volume": 483.72, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 11.01, "high": 11.05, "low": 10.99, "close": 11.02, "volume": 60.17, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 11.05, "high": 11.13, "low": 11.05, "close": 11.13, "volume": 59.08, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 11.14, "high": 11.22, "low": 11.13, "close": 11.22, "volume": 206.08, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 11.22, "high": 11.83, "low": 11.21, "close": 11.83, "volume": 943.41, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 11.82, "high": 12.23, "low": 11.82, "close": 11.94, "volume": 911.36, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 12.04, "high": 12.18, "low": 11.91, "close": 12.1, "volume": 1200.96, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 12.07, "high": 12.19, "low": 12.04, "close": 12.19, "volume": 180.85, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 12.2, "high": 12.32, "low": 12.12, "close": 12.12, "volume": 115.24, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 12.12, "high": 12.21, "low": 12.1, "close": 12.19, "volume": 79.51, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 12.23, "high": 12.38, "low": 12.11, "close": 12.25, "volume": 180.93, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 12.3, "high": 12.3, "low": 12.15, "close": 12.15, "volume": 440.19, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 12.16, "high": 12.4, "low": 12.12, "close": 12.39, "volume": 293.52, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 12.41, "high": 12.54, "low": 12.36, "close": 12.46, "volume": 258.71, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 12.41, "high": 12.41, "low": 12.19, "close": 12.19, "volume": 177.25, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 12.19, "high": 12.19, "low": 11.95, "close": 11.96, "volume": 789.4, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 11.97, "high": 12.07, "low": 11.95, "close": 12.07, "volume": 90.11, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 12.08, "high": 12.14, "low": 11.98, "close": 12.01, "volume": 51.7, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 12.01, "high": 12.09, "low": 11.66, "close": 12.09, "volume": 600.92, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 12.07, "high": 12.08, "low": 12.05, "close": 12.05, "volume": 8.1, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 12.02, "high": 12.02, "low": 11.97, "close": 11.98, "volume": 24.55, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 11.97, "high": 12.09, "low": 11.97, "close": 12.09, "volume": 317.78, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 12.02, "high": 12.1, "low": 12.01, "close": 12.1, "volume": 49.61, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 11.97, "high": 12.0, "low": 11.84, "close": 11.91, "volume": 2721.66, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 11.89, "high": 11.89, "low": 11.67, "close": 11.79, "volume": 309.27, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 11.77, "high": 11.92, "low": 11.55, "close": 11.55, "volume": 386.32, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 11.55, "high": 11.69, "low": 11.45, "close": 11.66, "volume": 754.65, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 11.61, "high": 11.79, "low": 11.57, "close": 11.79, "volume": 55.06, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 11.81, "high": 11.81, "low": 11.72, "close": 11.77, "volume": 169.51, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 11.75, "high": 11.88, "low": 11.74, "close": 11.88, "volume": 84.15, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 11.89, "high": 11.94, "low": 11.82, "close": 11.84, "volume": 168.37, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 11.85, "high": 11.9, "low": 11.78, "close": 11.9, "volume": 77.27, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 11.9, "high": 11.9, "low": 11.8, "close": 11.8, "volume": 40.84, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 11.79, "high": 11.9, "low": 11.76, "close": 11.9, "volume": 773.77, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 11.8, "high": 11.82, "low": 11.61, "close": 11.61, "volume": 110.67, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 11.6, "high": 11.65, "low": 11.09, "close": 11.51, "volume": 534.63, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 11.54, "high": 11.71, "low": 11.53, "close": 11.71, "volume": 43.61, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 11.72, "high": 11.76, "low": 11.71, "close": 11.76, "volume": 92.59, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 11.72, "high": 11.72, "low": 11.54, "close": 11.54, "volume": 52.99, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 11.59, "high": 11.78, "low": 11.58, "close": 11.78, "volume": 361.07, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 11.79, "high": 11.87, "low": 11.78, "close": 11.87, "volume": 213.08, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 11.86, "high": 11.92, "low": 11.79, "close": 11.8, "volume": 261.98, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 11.84, "high": 11.86, "low": 11.71, "close": 11.85, "volume": 40.39, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 11.84, "high": 11.84, "low": 11.66, "close": 11.66, "volume": 12.48, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 11.65, "high": 11.67, "low": 11.57, "close": 11.63, "volume": 1036.12, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 11.63, "high": 11.63, "low": 11.55, "close": 11.63, "volume": 315.66, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 11.57, "high": 11.63, "low": 11.55, "close": 11.63, "volume": 2186.46, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 11.71, "high": 11.71, "low": 11.63, "close": 11.71, "volume": 88.83, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 11.73, "high": 11.99, "low": 11.73, "close": 11.99, "volume": 193.18, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 12.0, "high": 12.05, "low": 11.95, "close": 12.02, "volume": 2286.83, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 12.05, "high": 12.11, "low": 11.96, "close": 12.08, "volume": 279.32, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 11.98, "high": 11.98, "low": 11.8, "close": 11.88, "volume": 241.66, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 11.8, "high": 12.14, "low": 11.58, "close": 12.02, "volume": 465.29, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 12.08, "high": 12.08, "low": 11.98, "close": 12.03, "volume": 56.21, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 12.04, "high": 12.16, "low": 12.04, "close": 12.16, "volume": 68.71, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 12.09, "high": 12.12, "low": 12.09, "close": 12.12, "volume": 5.31, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 12.11, "high": 12.13, "low": 12.06, "close": 12.1, "volume": 89.08, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 12.12, "high": 12.13, "low": 12.09, "close": 12.11, "volume": 198.74, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 12.09, "high": 12.1, "low": 12.0, "close": 12.1, "volume": 52.22, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 12.08, "high": 12.14, "low": 12.08, "close": 12.09, "volume": 63.49, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 12.17, "high": 12.22, "low": 12.07, "close": 12.14, "volume": 263.49, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 12.11, "high": 12.11, "low": 12.11, "close": 12.11, "volume": 2.6, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 12.13, "high": 12.13, "low": 12.05, "close": 12.05, "volume": 33.09, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 12.04, "high": 12.04, "low": 12.01, "close": 12.02, "volume": 77.56, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 12.09, "high": 12.14, "low": 12.09, "close": 12.12, "volume": 36.46, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 12.1, "high": 12.11, "low": 12.01, "close": 12.01, "volume": 90.59, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 12.0, "high": 12.09, "low": 11.96, "close": 12.08, "volume": 23.39, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 12.11, "high": 12.14, "low": 12.07, "close": 12.07, "volume": 12.29, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 12.04, "high": 12.11, "low": 12.0, "close": 12.09, "volume": 138.03, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 12.04, "high": 12.04, "low": 11.99, "close": 11.99, "volume": 28.48, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 11.99, "high": 12.03, "low": 11.99, "close": 12.01, "volume": 56.86, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 12.11, "high": 12.13, "low": 12.0, "close": 12.0, "volume": 21.22, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 11.99, "high": 12.06, "low": 11.99, "close": 12.01, "volume": 95.71, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 12.0, "high": 12.07, "low": 11.92, "close": 12.06, "volume": 77.85, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 12.08, "high": 12.09, "low": 12.02, "close": 12.08, "volume": 128.11, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 12.08, "high": 12.1, "low": 12.08, "close": 12.08, "volume": 117.11, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 1.42, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 12.05, "high": 12.07, "low": 12.05, "close": 12.06, "volume": 9.26, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 12.09, "high": 12.09, "low": 12.05, "close": 12.07, "volume": 7.46, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 12.08, "high": 12.11, "low": 12.07, "close": 12.08, "volume": 31.56, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 12.12, "high": 12.19, "low": 12.12, "close": 12.19, "volume": 31.69, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 12.2, "high": 12.31, "low": 12.15, "close": 12.23, "volume": 502.45, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 12.19, "high": 12.23, "low": 12.11, "close": 12.15, "volume": 53.45, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 12.24, "high": 12.28, "low": 12.21, "close": 12.23, "volume": 36.8, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 12.24, "high": 12.24, "low": 12.1, "close": 12.23, "volume": 61.62, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 12.23, "high": 12.35, "low": 12.18, "close": 12.35, "volume": 145.69, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 12.36, "high": 12.36, "low": 12.25, "close": 12.29, "volume": 282.97, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 12.28, "high": 12.37, "low": 12.27, "close": 12.35, "volume": 124.4, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 12.27, "high": 12.27, "low": 12.23, "close": 12.23, "volume": 314.7, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 12.3, "high": 12.38, "low": 12.3, "close": 12.38, "volume": 19.31, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 12.38, "high": 12.46, "low": 12.3, "close": 12.3, "volume": 114.54, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 12.3, "high": 12.63, "low": 12.3, "close": 12.53, "volume": 347.31, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 12.48, "high": 12.53, "low": 12.48, "close": 12.51, "volume": 4.67, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 0.78, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 12.57, "high": 12.65, "low": 12.5, "close": 12.63, "volume": 51.39, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 12.54, "high": 12.54, "low": 12.23, "close": 12.24, "volume": 103.89, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 12.31, "high": 12.38, "low": 12.26, "close": 12.34, "volume": 169.0, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 12.29, "high": 12.29, "low": 12.21, "close": 12.26, "volume": 38.78, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 12.34, "high": 12.39, "low": 12.34, "close": 12.39, "volume": 5.01, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 12.4, "high": 12.46, "low": 12.39, "close": 12.39, "volume": 29.44, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 12.39, "high": 12.39, "low": 12.39, "close": 12.39, "volume": 0.0, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 12.39, "high": 12.39, "low": 12.39, "close": 12.39, "volume": 0.0, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 12.41, "high": 12.41, "low": 12.31, "close": 12.31, "volume": 73.35, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 12.3, "high": 12.3, "low": 12.12, "close": 12.16, "volume": 334.55, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 12.2, "high": 12.3, "low": 12.2, "close": 12.3, "volume": 29.74, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 12.32, "high": 12.41, "low": 12.3, "close": 12.36, "volume": 26.46, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 12.37, "high": 12.44, "low": 12.32, "close": 12.44, "volume": 46.94, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 12.44, "high": 12.53, "low": 12.41, "close": 12.41, "volume": 73.23, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 12.43, "high": 12.47, "low": 12.42, "close": 12.47, "volume": 25.29, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 12.48, "high": 12.62, "low": 12.45, "close": 12.62, "volume": 60.99, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 12.6, "high": 12.63, "low": 12.4, "close": 12.43, "volume": 151.46, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 12.38, "high": 12.48, "low": 12.25, "close": 12.4, "volume": 103.82, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 12.41, "high": 12.71, "low": 12.41, "close": 12.66, "volume": 199.21, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 12.63, "high": 12.63, "low": 12.53, "close": 12.54, "volume": 256.18, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 12.64, "high": 12.78, "low": 12.63, "close": 12.76, "volume": 63.99, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 12.75, "high": 12.92, "low": 12.74, "close": 12.92, "volume": 224.26, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 12.88, "high": 13.04, "low": 12.83, "close": 13.0, "volume": 1034.35, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 13.05, "high": 13.06, "low": 12.92, "close": 12.92, "volume": 110.46, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 13.0, "high": 13.16, "low": 12.91, "close": 13.09, "volume": 159.81, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 13.1, "high": 13.1, "low": 12.89, "close": 12.92, "volume": 299.25, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 12.96, "high": 12.99, "low": 12.91, "close": 12.93, "volume": 74.38, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 12.94, "high": 12.99, "low": 12.89, "close": 12.99, "volume": 363.95, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 12.99, "high": 13.0, "low": 12.51, "close": 12.92, "volume": 406.09, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 12.87, "high": 12.91, "low": 12.8, "close": 12.8, "volume": 27.01, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 12.82, "high": 12.97, "low": 12.75, "close": 12.97, "volume": 125.66, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 12.94, "high": 13.03, "low": 12.94, "close": 13.02, "volume": 62.93, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 12.95, "high": 12.99, "low": 12.9, "close": 12.99, "volume": 148.93, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 12.91, "high": 12.99, "low": 12.91, "close": 12.99, "volume": 24.58, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 13.0, "high": 13.08, "low": 13.0, "close": 13.08, "volume": 104.96, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 13.08, "high": 13.08, "low": 12.97, "close": 13.06, "volume": 85.19, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 13.04, "high": 13.08, "low": 12.86, "close": 12.94, "volume": 161.52, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 12.96, "high": 13.09, "low": 12.94, "close": 12.95, "volume": 64.1, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 12.96, "high": 12.96, "low": 12.71, "close": 12.75, "volume": 77.34, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 12.74, "high": 12.92, "low": 12.72, "close": 12.89, "volume": 73.99, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 12.84, "high": 12.86, "low": 12.84, "close": 12.86, "volume": 6.36, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 12.83, "high": 12.95, "low": 12.83, "close": 12.94, "volume": 91.74, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 12.94, "high": 13.0, "low": 12.92, "close": 13.0, "volume": 20.13, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 13.01, "high": 13.05, "low": 13.01, "close": 13.05, "volume": 23.8, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 12.99, "high": 12.99, "low": 12.9, "close": 12.9, "volume": 7.45, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 12.9, "high": 12.9, "low": 12.66, "close": 12.87, "volume": 93.39, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 12.76, "high": 12.76, "low": 12.64, "close": 12.64, "volume": 48.0, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 12.63, "high": 12.77, "low": 12.62, "close": 12.73, "volume": 68.55, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 12.64, "high": 12.72, "low": 12.63, "close": 12.72, "volume": 2.94, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 12.74, "high": 12.74, "low": 12.61, "close": 12.64, "volume": 21.74, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 12.72, "high": 12.72, "low": 12.62, "close": 12.62, "volume": 90.33, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 12.66, "high": 12.66, "low": 12.36, "close": 12.37, "volume": 990.44, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 12.52, "high": 12.54, "low": 12.42, "close": 12.42, "volume": 58.05, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 12.41, "high": 12.6, "low": 12.31, "close": 12.6, "volume": 184.46, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 12.62, "high": 12.85, "low": 12.62, "close": 12.8, "volume": 318.42, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 12.81, "high": 12.85, "low": 12.77, "close": 12.78, "volume": 199.84, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 12.84, "high": 12.98, "low": 12.71, "close": 12.98, "volume": 524.61, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 12.97, "high": 12.97, "low": 12.85, "close": 12.9, "volume": 165.42, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 12.85, "high": 12.85, "low": 12.74, "close": 12.81, "volume": 246.25, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 12.8, "high": 12.81, "low": 12.78, "close": 12.79, "volume": 24.14, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 12.81, "high": 12.81, "low": 12.68, "close": 12.74, "volume": 41.46, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 12.76, "high": 12.82, "low": 12.76, "close": 12.82, "volume": 18.22, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 12.84, "high": 12.84, "low": 12.68, "close": 12.68, "volume": 285.66, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 12.74, "high": 12.76, "low": 12.71, "close": 12.76, "volume": 266.53, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 12.77, "high": 12.77, "low": 12.68, "close": 12.68, "volume": 18.08, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 12.76, "high": 12.76, "low": 12.7, "close": 12.75, "volume": 204.48, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 12.75, "high": 12.85, "low": 12.7, "close": 12.85, "volume": 11.98, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 12.85, "high": 12.86, "low": 12.83, "close": 12.83, "volume": 9.95, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 12.83, "high": 12.86, "low": 12.81, "close": 12.81, "volume": 26.71, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 12.8, "high": 12.82, "low": 12.79, "close": 12.79, "volume": 15.99, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 12.87, "high": 12.88, "low": 12.85, "close": 12.85, "volume": 33.79, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 12.88, "high": 12.88, "low": 12.84, "close": 12.84, "volume": 13.23, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 12.83, "high": 12.83, "low": 12.76, "close": 12.8, "volume": 26.65, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 12.8, "high": 12.8, "low": 12.8, "close": 12.8, "volume": 6.66, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 12.83, "high": 12.83, "low": 12.78, "close": 12.82, "volume": 44.12, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 12.78, "high": 12.78, "low": 12.71, "close": 12.73, "volume": 58.05, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 12.77, "high": 12.9, "low": 12.77, "close": 12.9, "volume": 73.84, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 12.89, "high": 12.96, "low": 12.87, "close": 12.95, "volume": 105.2, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 12.98, "high": 13.04, "low": 12.93, "close": 13.02, "volume": 128.69, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 13.05, "high": 13.09, "low": 12.92, "close": 13.0, "volume": 399.62, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 13.05, "high": 13.06, "low": 12.91, "close": 12.97, "volume": 66.65, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 13.02, "high": 13.14, "low": 12.75, "close": 13.07, "volume": 401.03, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 13.09, "high": 13.12, "low": 13.02, "close": 13.1, "volume": 197.14, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 13.06, "high": 13.07, "low": 12.96, "close": 12.99, "volume": 662.12, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 12.99, "high": 13.05, "low": 12.92, "close": 13.05, "volume": 46.09, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 13.06, "high": 13.12, "low": 13.06, "close": 13.1, "volume": 40.2, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 13.08, "high": 13.27, "low": 13.08, "close": 13.15, "volume": 1425.24, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 13.17, "high": 13.19, "low": 13.09, "close": 13.15, "volume": 36.96, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 13.23, "high": 13.34, "low": 13.22, "close": 13.31, "volume": 237.4, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 13.27, "high": 13.27, "low": 13.21, "close": 13.22, "volume": 24.42, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 13.22, "high": 13.47, "low": 13.22, "close": 13.46, "volume": 1601.3, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 13.43, "high": 13.45, "low": 13.25, "close": 13.34, "volume": 222.91, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 13.34, "high": 13.43, "low": 13.34, "close": 13.38, "volume": 22.23, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 13.33, "high": 13.42, "low": 13.33, "close": 13.37, "volume": 3.98, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 13.41, "high": 13.74, "low": 13.4, "close": 13.63, "volume": 190.96, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 13.62, "high": 13.7, "low": 13.54, "close": 13.7, "volume": 46.73, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 13.72, "high": 13.76, "low": 13.62, "close": 13.67, "volume": 120.53, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 13.62, "high": 13.65, "low": 13.52, "close": 13.62, "volume": 402.84, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 13.66, "high": 13.91, "low": 13.57, "close": 13.84, "volume": 969.49, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 13.86, "high": 13.97, "low": 13.56, "close": 13.78, "volume": 401.28, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 13.72, "high": 13.74, "low": 12.19, "close": 12.92, "volume": 1287.13, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 12.97, "high": 13.07, "low": 12.81, "close": 13.06, "volume": 129.17, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 13.06, "high": 13.06, "low": 12.71, "close": 12.71, "volume": 134.58, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 12.75, "high": 12.81, "low": 11.55, "close": 12.79, "volume": 1073.75, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 12.64, "high": 12.65, "low": 12.34, "close": 12.57, "volume": 667.03, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 12.54, "high": 12.72, "low": 12.51, "close": 12.61, "volume": 367.73, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 12.63, "high": 12.84, "low": 12.63, "close": 12.84, "volume": 288.7, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 12.77, "high": 13.0, "low": 12.77, "close": 12.96, "volume": 111.21, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 12.96, "high": 13.16, "low": 12.96, "close": 13.05, "volume": 104.56, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 13.02, "high": 13.42, "low": 13.02, "close": 13.42, "volume": 445.42, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 13.39, "high": 13.52, "low": 13.3, "close": 13.52, "volume": 274.12, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 13.52, "high": 13.56, "low": 13.42, "close": 13.48, "volume": 258.97, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 13.42, "high": 13.45, "low": 13.29, "close": 13.37, "volume": 464.83, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 13.36, "high": 13.37, "low": 13.28, "close": 13.28, "volume": 85.27, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 13.28, "high": 13.29, "low": 13.19, "close": 13.21, "volume": 83.14, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 13.34, "high": 13.36, "low": 13.17, "close": 13.33, "volume": 186.21, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 13.35, "high": 13.35, "low": 13.04, "close": 13.13, "volume": 113.27, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 13.15, "high": 13.33, "low": 13.15, "close": 13.33, "volume": 30.27, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 13.32, "high": 13.36, "low": 13.21, "close": 13.28, "volume": 48.79, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 13.34, "high": 13.39, "low": 13.24, "close": 13.37, "volume": 70.46, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 13.37, "high": 13.42, "low": 13.16, "close": 13.42, "volume": 181.64, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 13.42, "high": 14.0, "low": 13.14, "close": 13.14, "volume": 1638.23, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 13.18, "high": 13.23, "low": 12.92, "close": 13.07, "volume": 231.49, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 13.11, "high": 13.32, "low": 13.11, "close": 13.28, "volume": 41.82, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 13.32, "high": 14.06, "low": 13.32, "close": 13.78, "volume": 1754.48, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 13.9, "high": 14.2, "low": 13.89, "close": 14.2, "volume": 1071.67, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 14.2, "high": 14.53, "low": 14.14, "close": 14.53, "volume": 2512.44, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 14.53, "high": 14.63, "low": 13.03, "close": 14.48, "volume": 19563.89, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 14.5, "high": 14.6, "low": 14.27, "close": 14.44, "volume": 517.87, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 14.42, "high": 14.51, "low": 14.41, "close": 14.5, "volume": 83.99, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 14.52, "high": 14.63, "low": 14.43, "close": 14.63, "volume": 958.96, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 14.63, "high": 14.63, "low": 14.45, "close": 14.63, "volume": 17498.43, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 14.63, "high": 14.73, "low": 14.55, "close": 14.59, "volume": 2443.13, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 14.55, "high": 14.6, "low": 14.32, "close": 14.45, "volume": 310.3, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 14.5, "high": 14.56, "low": 14.39, "close": 14.53, "volume": 377.03, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 14.48, "high": 14.48, "low": 14.16, "close": 14.16, "volume": 1538.57, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 14.16, "high": 14.25, "low": 14.01, "close": 14.09, "volume": 354.08, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 14.08, "high": 14.36, "low": 14.06, "close": 14.34, "volume": 221.54, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 14.29, "high": 14.29, "low": 14.16, "close": 14.23, "volume": 65.79, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 14.19, "high": 14.25, "low": 14.1, "close": 14.25, "volume": 51.66, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 14.13, "high": 14.2, "low": 14.11, "close": 14.2, "volume": 179.37, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 14.22, "high": 14.3, "low": 14.22, "close": 14.26, "volume": 8.82, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 14.17, "high": 14.3, "low": 14.15, "close": 14.3, "volume": 34.37, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 14.31, "high": 14.32, "low": 14.16, "close": 14.17, "volume": 95.82, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 14.15, "high": 14.38, "low": 14.15, "close": 14.38, "volume": 73.7, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 14.37, "high": 14.58, "low": 14.37, "close": 14.48, "volume": 465.31, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 14.51, "high": 14.83, "low": 14.51, "close": 14.83, "volume": 26184.79, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 14.83, "high": 15.3, "low": 14.75, "close": 15.02, "volume": 15335.36, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 15.17, "high": 15.76, "low": 15.13, "close": 15.68, "volume": 1233.46, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 15.76, "high": 15.84, "low": 15.4, "close": 15.79, "volume": 1125.64, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 15.73, "high": 15.86, "low": 15.53, "close": 15.74, "volume": 1223.43, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 15.78, "high": 16.9, "low": 15.72, "close": 16.75, "volume": 4941.55, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 16.68, "high": 17.02, "low": 16.3, "close": 16.37, "volume": 2919.64, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 16.37, "high": 16.99, "low": 16.32, "close": 16.67, "volume": 1258.32, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 16.73, "high": 16.92, "low": 16.44, "close": 16.83, "volume": 3412.55, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 16.89, "high": 16.92, "low": 16.41, "close": 16.8, "volume": 530.92, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 16.82, "high": 16.99, "low": 15.9, "close": 16.36, "volume": 3140.25, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 16.33, "high": 16.51, "low": 16.17, "close": 16.44, "volume": 323.25, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 16.56, "high": 16.71, "low": 16.28, "close": 16.29, "volume": 379.6, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 16.27, "high": 16.5, "low": 15.34, "close": 16.5, "volume": 823.85, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 16.5, "high": 16.58, "low": 16.34, "close": 16.48, "volume": 986.19, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 16.43, "high": 16.83, "low": 16.32, "close": 16.83, "volume": 753.29, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 16.73, "high": 18.18, "low": 16.7, "close": 18.18, "volume": 3730.03, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 18.15, "high": 18.5, "low": 17.87, "close": 18.37, "volume": 1617.78, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 18.42, "high": 19.0, "low": 18.17, "close": 18.51, "volume": 1173.84, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 18.55, "high": 18.93, "low": 18.24, "close": 18.44, "volume": 774.29, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 18.31, "high": 18.47, "low": 18.05, "close": 18.34, "volume": 275.2, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 18.33, "high": 18.52, "low": 18.17, "close": 18.52, "volume": 1537.26, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 18.52, "high": 18.65, "low": 18.17, "close": 18.36, "volume": 1479.18, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 18.37, "high": 18.37, "low": 17.71, "close": 18.0, "volume": 1249.38, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 17.96, "high": 18.25, "low": 17.85, "close": 18.18, "volume": 1807.11, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 18.23, "high": 18.23, "low": 17.73, "close": 18.01, "volume": 570.61, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 18.1, "high": 18.17, "low": 17.99, "close": 18.03, "volume": 603.2, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 18.07, "high": 18.07, "low": 17.75, "close": 18.02, "volume": 942.48, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 18.03, "high": 18.51, "low": 17.74, "close": 18.22, "volume": 972.25, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 18.22, "high": 18.51, "low": 18.2, "close": 18.41, "volume": 397.3, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 18.3, "high": 18.99, "low": 18.29, "close": 18.56, "volume": 4636.22, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 18.55, "high": 19.19, "low": 18.54, "close": 19.07, "volume": 685.91, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 19.07, "high": 19.5, "low": 18.6, "close": 19.3, "volume": 2127.35, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 19.32, "high": 19.72, "low": 18.5, "close": 18.96, "volume": 3983.78, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 18.85, "high": 18.9, "low": 18.32, "close": 18.62, "volume": 1167.16, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 18.66, "high": 19.74, "low": 18.66, "close": 19.12, "volume": 4412.89, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 19.17, "high": 19.17, "low": 18.51, "close": 18.53, "volume": 1129.23, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 18.53, "high": 18.65, "low": 18.13, "close": 18.13, "volume": 1938.5, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 18.24, "high": 18.3, "low": 17.98, "close": 18.07, "volume": 1326.34, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 18.01, "high": 18.5, "low": 17.79, "close": 18.26, "volume": 770.03, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 18.24, "high": 18.27, "low": 17.89, "close": 18.27, "volume": 256.73, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 18.28, "high": 18.48, "low": 18.07, "close": 18.08, "volume": 271.58, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 18.11, "high": 18.28, "low": 18.05, "close": 18.28, "volume": 30.1, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 18.27, "high": 18.37, "low": 18.09, "close": 18.27, "volume": 132.01, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 18.19, "high": 18.24, "low": 17.86, "close": 18.07, "volume": 240.28, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 18.06, "high": 18.11, "low": 17.73, "close": 17.97, "volume": 135.23, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 17.91, "high": 17.91, "low": 17.52, "close": 17.59, "volume": 460.57, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 17.54, "high": 17.54, "low": 17.17, "close": 17.34, "volume": 1385.09, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 17.36, "high": 17.59, "low": 17.11, "close": 17.43, "volume": 3130.71, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 17.46, "high": 17.65, "low": 17.33, "close": 17.57, "volume": 591.35, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 17.54, "high": 17.7, "low": 17.38, "close": 17.46, "volume": 225.91, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 17.46, "high": 17.46, "low": 17.07, "close": 17.18, "volume": 1060.29, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 17.19, "high": 17.2, "low": 17.03, "close": 17.04, "volume": 1251.11, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 17.1, "high": 17.12, "low": 17.04, "close": 17.12, "volume": 554.82, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 17.19, "high": 17.32, "low": 17.01, "close": 17.01, "volume": 250.3, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 17.08, "high": 17.08, "low": 16.17, "close": 16.24, "volume": 2112.0, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 16.29, "high": 16.44, "low": 16.24, "close": 16.31, "volume": 135.82, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 16.29, "high": 16.42, "low": 16.0, "close": 16.14, "volume": 578.29, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 16.13, "high": 16.21, "low": 15.73, "close": 15.98, "volume": 2464.3, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 16.02, "high": 16.56, "low": 16.02, "close": 16.42, "volume": 318.74, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 16.47, "high": 16.73, "low": 16.45, "close": 16.69, "volume": 456.3, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 16.71, "high": 16.79, "low": 15.66, "close": 16.74, "volume": 528.87, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 16.72, "high": 16.86, "low": 16.66, "close": 16.82, "volume": 288.9, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 16.84, "high": 17.02, "low": 16.77, "close": 16.99, "volume": 1125.57, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 16.99, "high": 17.31, "low": 16.95, "close": 17.06, "volume": 1938.05, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 17.13, "high": 17.29, "low": 17.11, "close": 17.26, "volume": 167.04, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 17.24, "high": 17.66, "low": 17.21, "close": 17.36, "volume": 1285.85, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 17.33, "high": 17.46, "low": 16.97, "close": 17.01, "volume": 273.99, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 16.96, "high": 17.14, "low": 16.84, "close": 17.04, "volume": 1340.1, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 16.85, "high": 16.9, "low": 16.56, "close": 16.82, "volume": 233.53, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 16.69, "high": 16.83, "low": 16.41, "close": 16.69, "volume": 185.25, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 16.78, "high": 17.46, "low": 16.65, "close": 17.19, "volume": 1070.18, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 17.28, "high": 17.99, "low": 17.2, "close": 17.79, "volume": 1120.76, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 17.84, "high": 17.84, "low": 17.04, "close": 17.32, "volume": 1929.5, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 17.31, "high": 17.84, "low": 17.19, "close": 17.54, "volume": 493.45, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 17.56, "high": 17.59, "low": 16.85, "close": 17.18, "volume": 735.31, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 17.23, "high": 17.24, "low": 16.36, "close": 16.65, "volume": 1267.96, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 16.62, "high": 16.97, "low": 16.54, "close": 16.72, "volume": 1163.98, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 16.74, "high": 17.12, "low": 16.51, "close": 16.83, "volume": 772.55, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 16.81, "high": 17.15, "low": 16.79, "close": 17.13, "volume": 388.68, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 17.1, "high": 17.18, "low": 16.86, "close": 17.14, "volume": 496.13, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 17.17, "high": 17.21, "low": 17.06, "close": 17.06, "volume": 468.02, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 17.04, "high": 17.24, "low": 17.03, "close": 17.06, "volume": 1671.84, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 17.12, "high": 17.36, "low": 16.96, "close": 17.36, "volume": 589.07, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 17.37, "high": 17.55, "low": 16.83, "close": 17.55, "volume": 1554.46, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 17.48, "high": 18.27, "low": 17.35, "close": 17.53, "volume": 589.97, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 17.48, "high": 17.98, "low": 17.48, "close": 17.95, "volume": 1130.78, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 17.97, "high": 17.99, "low": 17.79, "close": 17.92, "volume": 92.42, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 17.91, "high": 18.44, "low": 17.75, "close": 18.36, "volume": 674.11, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 18.32, "high": 18.9, "low": 18.22, "close": 18.63, "volume": 2791.6, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 18.68, "high": 19.08, "low": 18.48, "close": 19.08, "volume": 705.32, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 18.88, "high": 19.58, "low": 17.55, "close": 18.88, "volume": 1739.41, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 18.93, "high": 19.06, "low": 18.75, "close": 18.91, "volume": 888.74, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 18.96, "high": 19.7, "low": 18.95, "close": 19.7, "volume": 706.21, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 19.65, "high": 19.7, "low": 19.08, "close": 19.62, "volume": 2151.04, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 19.62, "high": 19.86, "low": 19.3, "close": 19.46, "volume": 1540.01, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 19.45, "high": 19.75, "low": 18.94, "close": 19.48, "volume": 1888.49, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 19.5, "high": 20.53, "low": 19.48, "close": 20.44, "volume": 2059.56, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 20.43, "high": 20.75, "low": 18.89, "close": 20.38, "volume": 1878.17, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 20.36, "high": 20.42, "low": 19.55, "close": 20.22, "volume": 2106.3, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 20.24, "high": 20.53, "low": 20.06, "close": 20.21, "volume": 1445.22, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 20.27, "high": 21.0, "low": 20.27, "close": 20.66, "volume": 1779.78, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 20.79, "high": 20.94, "low": 20.57, "close": 20.79, "volume": 774.98, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 20.75, "high": 20.76, "low": 19.92, "close": 20.22, "volume": 603.61, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 20.23, "high": 20.57, "low": 20.19, "close": 20.55, "volume": 251.16, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 20.54, "high": 20.74, "low": 20.44, "close": 20.68, "volume": 356.4, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 20.66, "high": 20.84, "low": 20.53, "close": 20.69, "volume": 305.12, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 20.66, "high": 20.71, "low": 18.75, "close": 20.29, "volume": 1130.51, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 20.32, "high": 21.25, "low": 20.09, "close": 21.23, "volume": 2468.0, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 21.25, "high": 22.5, "low": 21.07, "close": 22.4, "volume": 5430.26, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 22.45, "high": 22.82, "low": 21.96, "close": 22.68, "volume": 3818.3, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 22.66, "high": 22.77, "low": 22.25, "close": 22.4, "volume": 1466.64, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 22.41, "high": 23.63, "low": 21.73, "close": 23.5, "volume": 2535.11, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 23.58, "high": 24.02, "low": 23.35, "close": 23.35, "volume": 1236.03, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 23.44, "high": 24.04, "low": 23.1, "close": 23.1, "volume": 813.57, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 23.13, "high": 23.49, "low": 22.79, "close": 23.16, "volume": 1787.1, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 23.43, "high": 23.76, "low": 23.19, "close": 23.39, "volume": 836.44, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 23.36, "high": 23.76, "low": 23.0, "close": 23.17, "volume": 803.96, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 23.15, "high": 23.22, "low": 22.79, "close": 23.01, "volume": 2247.11, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 22.95, "high": 23.43, "low": 22.31, "close": 23.26, "volume": 1018.24, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 23.4, "high": 23.59, "low": 22.79, "close": 23.44, "volume": 853.7, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 23.52, "high": 23.54, "low": 22.65, "close": 22.77, "volume": 1875.29, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 22.87, "high": 23.08, "low": 22.15, "close": 22.57, "volume": 906.99, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 22.55, "high": 22.9, "low": 22.46, "close": 22.72, "volume": 1224.31, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 22.68, "high": 22.68, "low": 22.18, "close": 22.36, "volume": 368.3, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 22.43, "high": 22.46, "low": 20.98, "close": 22.03, "volume": 3300.45, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 21.99, "high": 22.3, "low": 21.51, "close": 21.57, "volume": 1131.86, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 21.57, "high": 22.02, "low": 21.46, "close": 21.73, "volume": 1907.31, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 21.72, "high": 22.34, "low": 21.65, "close": 22.04, "volume": 548.77, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 22.09, "high": 22.14, "low": 21.22, "close": 21.72, "volume": 1502.91, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 21.84, "high": 23.9, "low": 21.84, "close": 23.1, "volume": 3779.19, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 23.12, "high": 24.1, "low": 22.69, "close": 24.1, "volume": 3603.59, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 24.1, "high": 24.5, "low": 23.77, "close": 24.0, "volume": 5603.12, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 24.0, "high": 24.26, "low": 23.29, "close": 23.62, "volume": 4258.29, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 23.56, "high": 23.78, "low": 23.2, "close": 23.65, "volume": 3534.76, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 23.72, "high": 24.0, "low": 23.3, "close": 23.48, "volume": 1198.03, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 23.48, "high": 23.74, "low": 23.21, "close": 23.32, "volume": 370.18, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 23.24, "high": 23.36, "low": 22.63, "close": 22.72, "volume": 1730.99, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 22.73, "high": 22.9, "low": 22.29, "close": 22.5, "volume": 625.85, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 22.46, "high": 22.54, "low": 21.46, "close": 21.6, "volume": 2090.94, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 21.67, "high": 22.23, "low": 21.49, "close": 22.07, "volume": 540.26, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 22.09, "high": 22.24, "low": 21.68, "close": 21.86, "volume": 2094.92, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 21.86, "high": 22.16, "low": 21.4, "close": 22.12, "volume": 2537.22, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 22.13, "high": 22.27, "low": 21.6, "close": 21.69, "volume": 152.08, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 21.77, "high": 21.78, "low": 21.05, "close": 21.05, "volume": 2751.19, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 21.1, "high": 21.1, "low": 20.02, "close": 20.17, "volume": 3936.9, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 20.2, "high": 20.72, "low": 20.15, "close": 20.59, "volume": 516.66, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 20.68, "high": 21.47, "low": 20.64, "close": 21.34, "volume": 1062.9, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 21.25, "high": 21.6, "low": 21.19, "close": 21.56, "volume": 138.45, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 21.59, "high": 22.29, "low": 21.19, "close": 21.29, "volume": 909.62, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 21.2, "high": 21.61, "low": 21.2, "close": 21.44, "volume": 382.64, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 21.49, "high": 21.54, "low": 21.3, "close": 21.33, "volume": 350.47, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 21.4, "high": 22.31, "low": 21.4, "close": 22.1, "volume": 545.86, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 22.11, "high": 23.7, "low": 21.44, "close": 21.97, "volume": 2164.77, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 21.95, "high": 21.97, "low": 21.42, "close": 21.51, "volume": 646.66, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 21.53, "high": 21.67, "low": 21.26, "close": 21.29, "volume": 338.24, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 21.34, "high": 21.51, "low": 21.28, "close": 21.4, "volume": 239.55, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 21.3, "high": 21.3, "low": 20.79, "close": 20.8, "volume": 403.28, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 20.85, "high": 21.25, "low": 20.85, "close": 20.95, "volume": 279.52, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 20.98, "high": 21.15, "low": 20.56, "close": 20.74, "volume": 485.99, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 20.72, "high": 20.92, "low": 20.41, "close": 20.41, "volume": 253.29, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 20.4, "high": 21.07, "low": 20.22, "close": 21.07, "volume": 461.71, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 21.1, "high": 21.26, "low": 20.84, "close": 21.25, "volume": 5174.25, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 21.16, "high": 21.22, "low": 20.95, "close": 21.09, "volume": 70.5, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 21.09, "high": 21.36, "low": 21.04, "close": 21.35, "volume": 214.53, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 21.36, "high": 21.36, "low": 21.01, "close": 21.02, "volume": 58.03, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 21.11, "high": 21.29, "low": 20.59, "close": 21.03, "volume": 501.6, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 21.03, "high": 21.31, "low": 20.66, "close": 21.21, "volume": 526.56, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 21.27, "high": 21.87, "low": 20.97, "close": 21.51, "volume": 979.67, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 21.59, "high": 22.25, "low": 21.48, "close": 22.25, "volume": 2403.48, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 22.27, "high": 22.5, "low": 21.89, "close": 21.92, "volume": 471.51, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 21.96, "high": 22.11, "low": 21.72, "close": 22.05, "volume": 285.57, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 21.99, "high": 22.31, "low": 21.89, "close": 22.29, "volume": 191.14, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 22.29, "high": 22.37, "low": 22.02, "close": 22.08, "volume": 86.56, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 22.29, "high": 22.29, "low": 21.99, "close": 22.17, "volume": 282.83, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 22.12, "high": 22.32, "low": 22.03, "close": 22.09, "volume": 194.6, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 22.07, "high": 22.09, "low": 21.81, "close": 21.96, "volume": 237.43, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 21.96, "high": 22.11, "low": 21.9, "close": 21.96, "volume": 168.47, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 21.91, "high": 21.91, "low": 21.45, "close": 21.49, "volume": 377.08, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 21.56, "high": 21.58, "low": 21.05, "close": 21.34, "volume": 386.48, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 21.28, "high": 21.29, "low": 20.91, "close": 21.05, "volume": 1219.33, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 21.05, "high": 21.14, "low": 20.76, "close": 21.1, "volume": 316.74, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 21.1, "high": 21.22, "low": 21.0, "close": 21.22, "volume": 263.56, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 21.23, "high": 21.27, "low": 20.97, "close": 21.24, "volume": 177.18, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 21.23, "high": 21.83, "low": 21.13, "close": 21.61, "volume": 367.96, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 21.6, "high": 21.84, "low": 21.37, "close": 21.67, "volume": 834.76, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 21.75, "high": 22.04, "low": 21.66, "close": 21.92, "volume": 141.37, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 21.9, "high": 22.06, "low": 21.73, "close": 21.9, "volume": 462.82, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 21.81, "high": 21.81, "low": 21.45, "close": 21.45, "volume": 326.87, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 21.5, "high": 21.52, "low": 21.21, "close": 21.3, "volume": 105.6, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 21.27, "high": 21.43, "low": 21.07, "close": 21.32, "volume": 256.3, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 21.38, "high": 21.46, "low": 21.34, "close": 21.4, "volume": 68.89, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 21.38, "high": 21.46, "low": 21.17, "close": 21.42, "volume": 239.73, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 21.34, "high": 21.57, "low": 21.3, "close": 21.54, "volume": 221.72, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 21.53, "high": 21.71, "low": 21.39, "close": 21.51, "volume": 188.08, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 21.49, "high": 21.71, "low": 21.49, "close": 21.57, "volume": 153.94, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 21.69, "high": 22.03, "low": 21.65, "close": 21.79, "volume": 956.28, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 21.93, "high": 22.27, "low": 21.81, "close": 22.27, "volume": 764.22, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 22.29, "high": 22.34, "low": 21.86, "close": 22.08, "volume": 2995.66, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 22.09, "high": 23.27, "low": 21.88, "close": 22.21, "volume": 1368.9, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 22.47, "high": 22.74, "low": 22.05, "close": 22.42, "volume": 604.47, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 22.12, "high": 23.01, "low": 22.09, "close": 22.89, "volume": 879.63, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 23.0, "high": 23.08, "low": 22.39, "close": 22.92, "volume": 296.89, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 22.92, "high": 23.27, "low": 22.68, "close": 22.9, "volume": 415.64, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 22.9, "high": 22.94, "low": 22.55, "close": 22.75, "volume": 304.32, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 22.75, "high": 22.85, "low": 22.3, "close": 22.54, "volume": 586.92, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 22.66, "high": 22.85, "low": 22.49, "close": 22.81, "volume": 706.25, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 22.6, "high": 22.62, "low": 22.18, "close": 22.41, "volume": 313.48, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 22.45, "high": 22.53, "low": 22.21, "close": 22.42, "volume": 238.44, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 22.44, "high": 22.44, "low": 22.17, "close": 22.37, "volume": 204.5, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 22.34, "high": 22.45, "low": 22.19, "close": 22.2, "volume": 47.22, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 22.38, "high": 22.55, "low": 22.27, "close": 22.52, "volume": 21.2, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 22.58, "high": 22.58, "low": 22.29, "close": 22.29, "volume": 2.7, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 22.45, "high": 22.45, "low": 21.91, "close": 21.97, "volume": 242.2, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 22.03, "high": 22.04, "low": 21.71, "close": 21.81, "volume": 266.23, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 21.9, "high": 21.95, "low": 21.75, "close": 21.8, "volume": 861.62, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 21.73, "high": 22.13, "low": 21.59, "close": 22.13, "volume": 613.42, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 22.01, "high": 22.63, "low": 21.79, "close": 21.96, "volume": 502.62, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 21.91, "high": 21.92, "low": 21.5, "close": 21.5, "volume": 2214.77, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 21.5, "high": 21.72, "low": 21.34, "close": 21.68, "volume": 734.64, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 21.57, "high": 21.74, "low": 21.27, "close": 21.29, "volume": 209.82, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 21.3, "high": 21.41, "low": 21.14, "close": 21.27, "volume": 260.4, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 21.29, "high": 21.43, "low": 21.19, "close": 21.2, "volume": 213.66, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 21.16, "high": 21.16, "low": 20.88, "close": 21.04, "volume": 815.42, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 21.08, "high": 21.19, "low": 20.92, "close": 20.97, "volume": 1291.64, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 21.05, "high": 21.47, "low": 20.76, "close": 20.99, "volume": 1416.45, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 20.99, "high": 21.15, "low": 20.6, "close": 20.67, "volume": 1119.11, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 20.67, "high": 21.07, "low": 20.47, "close": 20.95, "volume": 560.64, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 20.91, "high": 20.99, "low": 20.47, "close": 20.57, "volume": 355.4, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 20.58, "high": 20.83, "low": 20.58, "close": 20.79, "volume": 184.05, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 20.78, "high": 21.0, "low": 20.73, "close": 20.97, "volume": 114.06, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 20.9, "high": 20.91, "low": 20.6, "close": 20.67, "volume": 160.06, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 20.71, "high": 20.93, "low": 20.71, "close": 20.88, "volume": 22.57, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 20.88, "high": 21.01, "low": 20.62, "close": 20.62, "volume": 716.74, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 20.63, "high": 20.97, "low": 20.59, "close": 20.9, "volume": 225.57, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 20.97, "high": 21.27, "low": 20.91, "close": 21.09, "volume": 270.43, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 21.07, "high": 21.57, "low": 21.07, "close": 21.43, "volume": 403.32, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 21.58, "high": 21.7, "low": 21.34, "close": 21.38, "volume": 189.38, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 21.44, "high": 21.92, "low": 21.44, "close": 21.5, "volume": 367.76, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 21.5, "high": 21.57, "low": 21.15, "close": 21.15, "volume": 257.94, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 21.18, "high": 21.21, "low": 20.87, "close": 21.15, "volume": 407.77, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 21.19, "high": 21.62, "low": 20.58, "close": 21.55, "volume": 1812.32, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 21.54, "high": 22.28, "low": 21.3, "close": 21.8, "volume": 2430.69, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 21.8, "high": 21.98, "low": 20.35, "close": 20.72, "volume": 2436.45, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 20.7, "high": 20.82, "low": 19.5, "close": 20.47, "volume": 4940.75, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 20.32, "high": 21.05, "low": 18.5, "close": 20.78, "volume": 4854.16, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 20.77, "high": 21.02, "low": 20.38, "close": 20.65, "volume": 1823.32, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 20.67, "high": 20.97, "low": 19.14, "close": 20.5, "volume": 1828.69, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 20.42, "high": 20.46, "low": 18.93, "close": 19.21, "volume": 6648.66, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 19.24, "high": 19.75, "low": 18.95, "close": 18.99, "volume": 3047.53, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 18.98, "high": 19.5, "low": 18.89, "close": 19.43, "volume": 1477.42, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 19.37, "high": 19.71, "low": 19.33, "close": 19.64, "volume": 474.01, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 19.57, "high": 19.84, "low": 19.18, "close": 19.83, "volume": 975.18, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 19.78, "high": 19.89, "low": 19.67, "close": 19.86, "volume": 578.08, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 19.87, "high": 19.91, "low": 19.67, "close": 19.9, "volume": 236.59, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 19.87, "high": 20.31, "low": 19.87, "close": 20.03, "volume": 314.7, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 20.03, "high": 20.45, "low": 20.03, "close": 20.39, "volume": 250.73, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 20.34, "high": 20.43, "low": 20.11, "close": 20.17, "volume": 102.64, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 20.26, "high": 20.34, "low": 19.73, "close": 20.18, "volume": 119.27, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 20.17, "high": 20.17, "low": 19.63, "close": 20.15, "volume": 148.94, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 20.08, "high": 20.25, "low": 19.81, "close": 20.24, "volume": 483.78, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 20.18, "high": 20.18, "low": 19.93, "close": 19.97, "volume": 33.44, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 20.06, "high": 20.26, "low": 19.89, "close": 20.17, "volume": 388.37, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 20.15, "high": 20.37, "low": 20.08, "close": 20.31, "volume": 389.01, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 20.37, "high": 20.39, "low": 19.7, "close": 19.88, "volume": 426.56, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 19.88, "high": 20.14, "low": 19.83, "close": 20.01, "volume": 175.68, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 20.01, "high": 20.1, "low": 19.76, "close": 19.87, "volume": 327.53, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 19.86, "high": 20.06, "low": 19.86, "close": 20.0, "volume": 127.34, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 20.06, "high": 20.87, "low": 20.02, "close": 20.63, "volume": 747.89, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 20.78, "high": 21.19, "low": 20.55, "close": 20.92, "volume": 290.19, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 20.97, "high": 21.04, "low": 20.73, "close": 20.84, "volume": 193.01, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 21.01, "high": 21.04, "low": 20.71, "close": 20.95, "volume": 1322.41, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 20.95, "high": 21.11, "low": 20.75, "close": 20.9, "volume": 144.39, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 20.76, "high": 20.89, "low": 20.44, "close": 20.79, "volume": 219.24, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 20.82, "high": 20.83, "low": 20.46, "close": 20.65, "volume": 159.57, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 20.66, "high": 21.15, "low": 20.31, "close": 20.91, "volume": 563.17, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 21.1, "high": 21.14, "low": 21.04, "close": 21.04, "volume": 40.29, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 21.0, "high": 21.0, "low": 20.53, "close": 20.84, "volume": 307.84, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 20.84, "high": 20.94, "low": 20.63, "close": 20.93, "volume": 355.89, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 20.86, "high": 20.96, "low": 20.68, "close": 20.96, "volume": 135.63, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 20.97, "high": 21.16, "low": 20.8, "close": 20.98, "volume": 545.94, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 21.01, "high": 21.4, "low": 21.01, "close": 21.1, "volume": 172.51, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 21.04, "high": 21.08, "low": 20.96, "close": 21.03, "volume": 27.21, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 21.03, "high": 21.03, "low": 20.99, "close": 20.99, "volume": 28.89, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 20.98, "high": 20.99, "low": 20.88, "close": 20.88, "volume": 14.33, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 20.93, "high": 21.03, "low": 20.69, "close": 20.76, "volume": 153.73, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 20.77, "high": 21.14, "low": 20.72, "close": 20.73, "volume": 1107.28, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 20.83, "high": 21.18, "low": 20.49, "close": 20.65, "volume": 1710.12, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 20.66, "high": 20.7, "low": 20.62, "close": 20.7, "volume": 313.61, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 20.57, "high": 20.73, "low": 20.25, "close": 20.46, "volume": 213.09, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 20.58, "high": 20.79, "low": 20.49, "close": 20.49, "volume": 44.94, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 20.47, "high": 20.88, "low": 20.42, "close": 20.73, "volume": 94.09, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 20.7, "high": 20.83, "low": 20.6, "close": 20.6, "volume": 56.48, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 20.58, "high": 20.58, "low": 20.41, "close": 20.41, "volume": 151.52, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 20.48, "high": 20.61, "low": 20.25, "close": 20.57, "volume": 195.39, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 20.6, "high": 20.73, "low": 20.6, "close": 20.73, "volume": 56.18, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 20.73, "high": 20.8, "low": 20.73, "close": 20.8, "volume": 16.84, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 20.8, "high": 20.85, "low": 20.63, "close": 20.63, "volume": 53.73, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 20.64, "high": 20.67, "low": 20.48, "close": 20.61, "volume": 183.07, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 20.58, "high": 20.81, "low": 20.54, "close": 20.54, "volume": 68.77, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 20.57, "high": 20.7, "low": 20.49, "close": 20.7, "volume": 1688.35, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 20.7, "high": 20.78, "low": 20.69, "close": 20.78, "volume": 768.07, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 20.78, "high": 20.78, "low": 20.57, "close": 20.65, "volume": 31.36, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 20.59, "high": 20.91, "low": 20.51, "close": 20.64, "volume": 127.05, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 20.83, "high": 20.88, "low": 20.69, "close": 20.69, "volume": 115.74, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 20.65, "high": 20.74, "low": 20.53, "close": 20.74, "volume": 397.86, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 20.76, "high": 20.84, "low": 20.62, "close": 20.62, "volume": 79.32, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 20.63, "high": 21.44, "low": 20.6, "close": 21.24, "volume": 886.95, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 21.22, "high": 21.42, "low": 20.94, "close": 21.06, "volume": 957.37, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 21.1, "high": 21.27, "low": 21.05, "close": 21.11, "volume": 32.29, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 21.13, "high": 21.24, "low": 21.13, "close": 21.24, "volume": 6.45, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 21.1, "high": 21.47, "low": 20.48, "close": 21.26, "volume": 566.9, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 21.27, "high": 21.29, "low": 21.05, "close": 21.12, "volume": 333.33, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 21.19, "high": 21.68, "low": 21.16, "close": 21.62, "volume": 362.89, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 21.62, "high": 21.83, "low": 21.22, "close": 21.22, "volume": 1266.41, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 21.27, "high": 21.39, "low": 21.1, "close": 21.16, "volume": 1398.8, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 21.12, "high": 21.24, "low": 20.87, "close": 21.01, "volume": 584.78, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 21.02, "high": 21.05, "low": 20.97, "close": 21.04, "volume": 251.19, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 20.99, "high": 21.17, "low": 20.99, "close": 21.17, "volume": 211.64, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 21.16, "high": 21.22, "low": 21.03, "close": 21.03, "volume": 818.08, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 21.02, "high": 21.03, "low": 20.74, "close": 20.94, "volume": 276.97, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 20.79, "high": 20.92, "low": 20.74, "close": 20.89, "volume": 53.69, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 20.82, "high": 20.96, "low": 20.74, "close": 20.84, "volume": 68.58, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 20.91, "high": 21.36, "low": 20.91, "close": 21.26, "volume": 1662.77, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 21.37, "high": 21.43, "low": 21.05, "close": 21.43, "volume": 873.12, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 21.44, "high": 21.46, "low": 21.3, "close": 21.35, "volume": 124.72, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 21.35, "high": 21.37, "low": 21.18, "close": 21.23, "volume": 315.18, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 21.23, "high": 21.23, "low": 21.11, "close": 21.21, "volume": 166.17, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 21.18, "high": 21.24, "low": 21.12, "close": 21.12, "volume": 37.25, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 21.16, "high": 21.26, "low": 21.12, "close": 21.2, "volume": 48.8, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 21.17, "high": 21.25, "low": 21.1, "close": 21.1, "volume": 79.64, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 21.14, "high": 21.14, "low": 21.0, "close": 21.06, "volume": 26.03, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 21.05, "high": 21.05, "low": 20.82, "close": 20.82, "volume": 304.86, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 20.82, "high": 20.87, "low": 20.66, "close": 20.72, "volume": 101.7, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 20.77, "high": 20.84, "low": 20.77, "close": 20.8, "volume": 18.79, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 20.8, "high": 20.88, "low": 20.76, "close": 20.85, "volume": 85.86, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 20.85, "high": 20.91, "low": 20.76, "close": 20.91, "volume": 248.41, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 20.93, "high": 20.96, "low": 20.82, "close": 20.95, "volume": 265.69, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 20.97, "high": 21.08, "low": 20.97, "close": 21.06, "volume": 39.57, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 21.09, "high": 21.2, "low": 21.09, "close": 21.16, "volume": 16.98, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 21.18, "high": 21.23, "low": 21.11, "close": 21.17, "volume": 84.83, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 21.19, "high": 21.19, "low": 20.85, "close": 21.15, "volume": 105.07, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 21.18, "high": 21.23, "low": 21.12, "close": 21.12, "volume": 149.26, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 21.19, "high": 21.3, "low": 21.19, "close": 21.25, "volume": 234.92, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 21.2, "high": 21.28, "low": 21.2, "close": 21.2, "volume": 15.43, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 21.19, "high": 21.35, "low": 21.19, "close": 21.35, "volume": 32.22, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 21.36, "high": 21.42, "low": 21.24, "close": 21.29, "volume": 226.56, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 21.26, "high": 21.27, "low": 20.99, "close": 21.0, "volume": 110.35, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 21.03, "high": 21.13, "low": 21.02, "close": 21.13, "volume": 36.64, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 21.11, "high": 21.12, "low": 21.0, "close": 21.01, "volume": 80.92, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 21.04, "high": 21.17, "low": 20.97, "close": 21.17, "volume": 8.66, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 21.13, "high": 21.47, "low": 21.13, "close": 21.37, "volume": 264.96, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 21.32, "high": 21.32, "low": 21.22, "close": 21.24, "volume": 19.95, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 21.34, "high": 21.4, "low": 21.24, "close": 21.26, "volume": 345.43, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 21.23, "high": 21.38, "low": 21.22, "close": 21.22, "volume": 15.44, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 21.23, "high": 21.23, "low": 21.13, "close": 21.17, "volume": 10.44, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 21.2, "high": 21.2, "low": 21.03, "close": 21.03, "volume": 37.67, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 21.05, "high": 21.09, "low": 21.03, "close": 21.06, "volume": 14.81, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 21.02, "high": 21.18, "low": 20.95, "close": 21.18, "volume": 622.34, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 21.13, "high": 21.13, "low": 20.94, "close": 21.06, "volume": 58.44, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 21.0, "high": 21.0, "low": 20.73, "close": 20.75, "volume": 110.27, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 20.72, "high": 20.95, "low": 20.69, "close": 20.72, "volume": 70.0, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 20.78, "high": 20.78, "low": 20.18, "close": 20.43, "volume": 613.41, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 20.44, "high": 20.57, "low": 20.44, "close": 20.54, "volume": 161.69, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 20.48, "high": 20.64, "low": 20.48, "close": 20.53, "volume": 155.2, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 20.56, "high": 20.82, "low": 20.53, "close": 20.81, "volume": 427.72, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 20.83, "high": 21.42, "low": 20.66, "close": 21.33, "volume": 935.1, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 21.33, "high": 21.34, "low": 21.09, "close": 21.13, "volume": 156.24, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 21.24, "high": 21.27, "low": 21.14, "close": 21.14, "volume": 42.13, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 21.12, "high": 21.14, "low": 21.02, "close": 21.14, "volume": 49.41, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 21.1, "high": 21.24, "low": 20.98, "close": 21.1, "volume": 1561.0, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 21.12, "high": 21.16, "low": 20.92, "close": 20.97, "volume": 247.28, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 20.94, "high": 21.14, "low": 20.76, "close": 20.84, "volume": 2605.91, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 20.75, "high": 20.85, "low": 20.54, "close": 20.65, "volume": 427.56, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 20.62, "high": 20.76, "low": 20.59, "close": 20.74, "volume": 114.46, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 20.77, "high": 20.86, "low": 20.75, "close": 20.82, "volume": 63.08, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 20.78, "high": 20.9, "low": 20.54, "close": 20.54, "volume": 122.67, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 20.53, "high": 20.68, "low": 20.31, "close": 20.54, "volume": 143.84, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 20.46, "high": 20.67, "low": 20.44, "close": 20.44, "volume": 11.22, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 20.47, "high": 20.69, "low": 20.47, "close": 20.69, "volume": 10.1, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 20.59, "high": 20.6, "low": 20.25, "close": 20.33, "volume": 138.89, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 20.48, "high": 20.6, "low": 20.34, "close": 20.58, "volume": 29.68, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 20.48, "high": 20.7, "low": 20.42, "close": 20.5, "volume": 46.06, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 20.63, "high": 20.67, "low": 20.38, "close": 20.57, "volume": 97.53, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 20.48, "high": 20.48, "low": 20.12, "close": 20.13, "volume": 104.52, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 20.16, "high": 20.41, "low": 19.92, "close": 20.2, "volume": 397.43, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 20.21, "high": 20.46, "low": 20.2, "close": 20.46, "volume": 12.82, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 20.46, "high": 20.54, "low": 20.26, "close": 20.26, "volume": 340.51, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 20.34, "high": 20.42, "low": 20.16, "close": 20.16, "volume": 1391.71, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 20.16, "high": 20.27, "low": 19.84, "close": 20.0, "volume": 480.51, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 20.0, "high": 20.07, "low": 19.88, "close": 19.99, "volume": 261.28, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 20.01, "high": 20.2, "low": 19.9, "close": 20.18, "volume": 151.26, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 20.11, "high": 20.22, "low": 19.21, "close": 20.22, "volume": 1087.36, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 20.23, "high": 20.39, "low": 20.23, "close": 20.35, "volume": 411.37, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 20.27, "high": 20.42, "low": 20.25, "close": 20.35, "volume": 1086.41, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 20.34, "high": 20.35, "low": 20.27, "close": 20.32, "volume": 55.6, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 20.25, "high": 20.25, "low": 19.78, "close": 20.04, "volume": 195.85, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 20.21, "high": 20.28, "low": 20.0, "close": 20.18, "volume": 126.16, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 20.21, "high": 20.21, "low": 20.03, "close": 20.04, "volume": 104.76, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 20.04, "high": 20.07, "low": 19.57, "close": 19.63, "volume": 1233.18, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 19.61, "high": 19.77, "low": 19.53, "close": 19.71, "volume": 146.32, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 19.79, "high": 19.83, "low": 19.55, "close": 19.76, "volume": 91.87, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 19.65, "high": 19.74, "low": 19.62, "close": 19.62, "volume": 1.08, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 19.62, "high": 19.95, "low": 19.59, "close": 19.94, "volume": 554.18, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 19.86, "high": 19.97, "low": 19.86, "close": 19.97, "volume": 21.14, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 19.98, "high": 20.18, "low": 19.98, "close": 20.18, "volume": 398.85, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 20.19, "high": 20.21, "low": 20.07, "close": 20.21, "volume": 35.27, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 20.12, "high": 20.45, "low": 20.05, "close": 20.39, "volume": 1010.32, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 20.42, "high": 20.42, "low": 20.08, "close": 20.28, "volume": 40.9, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 20.33, "high": 20.39, "low": 20.0, "close": 20.34, "volume": 628.77, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 20.33, "high": 20.66, "low": 20.27, "close": 20.64, "volume": 472.99, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 20.63, "high": 20.85, "low": 20.51, "close": 20.76, "volume": 1230.87, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 20.81, "high": 21.04, "low": 20.55, "close": 20.59, "volume": 903.86, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 20.61, "high": 20.78, "low": 20.61, "close": 20.67, "volume": 166.64, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 20.66, "high": 20.78, "low": 20.57, "close": 20.78, "volume": 831.99, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 20.73, "high": 20.74, "low": 20.62, "close": 20.66, "volume": 544.81, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 20.66, "high": 20.71, "low": 20.52, "close": 20.61, "volume": 330.02, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 20.64, "high": 20.76, "low": 20.6, "close": 20.66, "volume": 167.27, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 20.71, "high": 20.97, "low": 20.55, "close": 20.91, "volume": 1506.11, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 20.94, "high": 20.98, "low": 20.83, "close": 20.93, "volume": 187.11, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 20.8, "high": 20.84, "low": 20.72, "close": 20.82, "volume": 2216.8, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 20.79, "high": 20.87, "low": 20.79, "close": 20.83, "volume": 59.62, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 20.85, "high": 20.85, "low": 20.8, "close": 20.8, "volume": 21.39, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 20.85, "high": 20.94, "low": 20.76, "close": 20.89, "volume": 97.1, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 20.93, "high": 21.3, "low": 20.85, "close": 21.29, "volume": 2888.52, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 21.29, "high": 21.36, "low": 21.08, "close": 21.12, "volume": 734.64, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 21.23, "high": 21.52, "low": 21.12, "close": 21.44, "volume": 468.86, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 21.51, "high": 21.51, "low": 21.24, "close": 21.25, "volume": 110.03, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 21.23, "high": 21.28, "low": 20.84, "close": 20.9, "volume": 344.61, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 20.92, "high": 21.18, "low": 20.9, "close": 21.15, "volume": 33.78, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 21.2, "high": 21.25, "low": 21.02, "close": 21.11, "volume": 237.63, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 21.05, "high": 21.12, "low": 20.94, "close": 21.1, "volume": 1379.78, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 21.07, "high": 21.2, "low": 20.88, "close": 20.98, "volume": 115.29, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 20.99, "high": 21.25, "low": 20.79, "close": 21.25, "volume": 1125.48, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 21.25, "high": 21.34, "low": 20.83, "close": 20.99, "volume": 1459.68, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 20.9, "high": 21.14, "low": 20.78, "close": 20.99, "volume": 229.44, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 21.0, "high": 21.03, "low": 20.78, "close": 20.94, "volume": 58.79, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 21.04, "high": 21.08, "low": 20.9, "close": 21.07, "volume": 129.09, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 21.08, "high": 21.1, "low": 20.83, "close": 20.92, "volume": 18.37, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 20.94, "high": 21.06, "low": 20.87, "close": 21.05, "volume": 68.55, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 21.06, "high": 21.25, "low": 21.05, "close": 21.07, "volume": 293.58, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 21.07, "high": 21.11, "low": 21.0, "close": 21.08, "volume": 31.06, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 21.09, "high": 21.28, "low": 21.05, "close": 21.19, "volume": 409.09, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 21.1, "high": 21.1, "low": 20.86, "close": 20.88, "volume": 1276.95, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 20.88, "high": 21.36, "low": 20.85, "close": 21.36, "volume": 2737.68, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 21.36, "high": 21.36, "low": 21.14, "close": 21.14, "volume": 532.25, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 21.36, "high": 21.38, "low": 21.26, "close": 21.26, "volume": 421.4, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 21.29, "high": 21.38, "low": 21.22, "close": 21.22, "volume": 182.34, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 21.18, "high": 21.38, "low": 21.09, "close": 21.22, "volume": 282.32, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 21.24, "high": 21.24, "low": 21.02, "close": 21.02, "volume": 616.23, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 21.1, "high": 21.1, "low": 20.92, "close": 20.95, "volume": 86.03, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 20.94, "high": 21.06, "low": 20.94, "close": 20.98, "volume": 58.79, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 20.96, "high": 21.08, "low": 20.96, "close": 21.05, "volume": 327.14, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 20.95, "high": 21.09, "low": 20.95, "close": 21.09, "volume": 12.58, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 21.02, "high": 21.14, "low": 21.0, "close": 21.14, "volume": 6.64, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 21.05, "high": 21.14, "low": 20.94, "close": 20.99, "volume": 149.71, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 20.92, "high": 21.0, "low": 20.84, "close": 20.94, "volume": 497.65, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 20.95, "high": 21.16, "low": 20.95, "close": 20.98, "volume": 276.3, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 21.09, "high": 21.12, "low": 21.0, "close": 21.0, "volume": 3.43, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 21.0, "high": 21.04, "low": 20.94, "close": 21.04, "volume": 318.75, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 20.99, "high": 21.01, "low": 20.97, "close": 21.01, "volume": 77.09, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 21.01, "high": 21.1, "low": 21.01, "close": 21.06, "volume": 57.79, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 21.09, "high": 21.4, "low": 21.01, "close": 21.3, "volume": 1222.39, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 21.3, "high": 21.47, "low": 21.2, "close": 21.39, "volume": 257.95, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 21.31, "high": 21.39, "low": 21.29, "close": 21.36, "volume": 278.28, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 21.37, "high": 21.42, "low": 21.29, "close": 21.29, "volume": 15.62, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 21.41, "high": 21.41, "low": 21.13, "close": 21.22, "volume": 197.72, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 21.22, "high": 22.04, "low": 21.19, "close": 21.97, "volume": 1160.12, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 21.99, "high": 22.05, "low": 21.76, "close": 22.0, "volume": 396.91, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 21.82, "high": 22.25, "low": 21.78, "close": 22.01, "volume": 928.62, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 22.18, "high": 22.53, "low": 22.06, "close": 22.44, "volume": 515.66, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 22.44, "high": 22.45, "low": 22.02, "close": 22.17, "volume": 549.18, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 22.17, "high": 22.27, "low": 22.08, "close": 22.26, "volume": 104.2, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 22.27, "high": 22.38, "low": 22.2, "close": 22.3, "volume": 109.2, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 22.34, "high": 22.48, "low": 22.31, "close": 22.39, "volume": 4507.75, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 22.38, "high": 22.5, "low": 22.33, "close": 22.48, "volume": 406.98, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 22.5, "high": 22.58, "low": 22.27, "close": 22.27, "volume": 124.32, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 22.31, "high": 22.35, "low": 22.24, "close": 22.28, "volume": 132.7, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 22.32, "high": 22.36, "low": 22.18, "close": 22.28, "volume": 106.01, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 22.29, "high": 22.43, "low": 22.27, "close": 22.33, "volume": 56.76, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 22.34, "high": 22.43, "low": 22.2, "close": 22.27, "volume": 23.5, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 22.29, "high": 22.38, "low": 22.22, "close": 22.22, "volume": 100.01, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 22.2, "high": 22.4, "low": 22.12, "close": 22.24, "volume": 968.76, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 22.24, "high": 22.27, "low": 21.98, "close": 22.27, "volume": 5568.74, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 22.23, "high": 22.23, "low": 21.92, "close": 21.97, "volume": 1176.82, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 21.9, "high": 22.14, "low": 21.83, "close": 22.03, "volume": 609.71, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 22.01, "high": 22.03, "low": 21.78, "close": 21.83, "volume": 1617.23, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 21.82, "high": 21.97, "low": 21.82, "close": 21.93, "volume": 22.58, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 21.94, "high": 21.94, "low": 21.81, "close": 21.82, "volume": 10.95, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 21.8, "high": 21.85, "low": 21.78, "close": 21.84, "volume": 98.53, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 21.84, "high": 21.86, "low": 21.78, "close": 21.86, "volume": 33.61, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 21.83, "high": 21.92, "low": 21.82, "close": 21.92, "volume": 12.98, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 21.93, "high": 22.09, "low": 21.93, "close": 21.95, "volume": 175.03, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 21.96, "high": 22.1, "low": 21.94, "close": 22.05, "volume": 90.39, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 22.05, "high": 22.09, "low": 21.95, "close": 22.07, "volume": 40.17, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 22.09, "high": 22.12, "low": 22.05, "close": 22.05, "volume": 30.97, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 22.02, "high": 22.08, "low": 21.89, "close": 21.97, "volume": 44.43, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 21.94, "high": 22.24, "low": 21.94, "close": 22.13, "volume": 134.54, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 22.08, "high": 22.11, "low": 21.98, "close": 22.05, "volume": 44.86, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 22.08, "high": 22.15, "low": 22.06, "close": 22.07, "volume": 15.36, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 22.08, "high": 22.11, "low": 21.99, "close": 22.01, "volume": 60.39, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 22.07, "high": 22.07, "low": 22.02, "close": 22.02, "volume": 13.36, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 21.98, "high": 22.05, "low": 21.96, "close": 22.01, "volume": 30.78, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 21.96, "high": 22.08, "low": 21.96, "close": 22.06, "volume": 290.08, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 22.04, "high": 22.07, "low": 21.79, "close": 21.87, "volume": 126.95, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 21.83, "high": 21.98, "low": 21.8, "close": 21.94, "volume": 42.78, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 21.93, "high": 22.03, "low": 21.92, "close": 21.93, "volume": 62.87, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 21.99, "high": 22.05, "low": 21.96, "close": 22.05, "volume": 120.64, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 22.07, "high": 22.2, "low": 22.07, "close": 22.2, "volume": 178.99, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 22.21, "high": 22.3, "low": 22.18, "close": 22.25, "volume": 5136.21, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 22.25, "high": 22.25, "low": 22.22, "close": 22.25, "volume": 1310.05, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 22.28, "high": 22.3, "low": 22.18, "close": 22.26, "volume": 311.22, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 22.2, "high": 22.23, "low": 22.07, "close": 22.1, "volume": 906.17, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 22.13, "high": 22.19, "low": 22.13, "close": 22.18, "volume": 173.38, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 22.19, "high": 22.62, "low": 22.19, "close": 22.52, "volume": 959.54, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 22.53, "high": 22.61, "low": 22.32, "close": 22.53, "volume": 165.02, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 22.53, "high": 22.53, "low": 22.33, "close": 22.39, "volume": 613.52, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 22.35, "high": 22.39, "low": 22.19, "close": 22.27, "volume": 177.84, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 22.29, "high": 22.32, "low": 22.19, "close": 22.19, "volume": 70.25, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 22.19, "high": 22.27, "low": 22.17, "close": 22.17, "volume": 66.78, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 22.16, "high": 22.18, "low": 22.04, "close": 22.05, "volume": 103.39, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 22.06, "high": 22.19, "low": 22.04, "close": 22.17, "volume": 22.97, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 22.17, "high": 22.17, "low": 22.09, "close": 22.09, "volume": 177.64, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 22.15, "high": 22.15, "low": 22.03, "close": 22.03, "volume": 35.76, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 22.05, "high": 22.1, "low": 21.95, "close": 22.1, "volume": 1000.5, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 21.95, "high": 21.97, "low": 21.91, "close": 21.91, "volume": 36.99, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 21.9, "high": 21.99, "low": 21.81, "close": 21.83, "volume": 138.59, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 21.81, "high": 22.04, "low": 21.81, "close": 21.93, "volume": 241.76, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 21.93, "high": 21.95, "low": 21.8, "close": 21.82, "volume": 1881.35, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 21.8, "high": 21.81, "low": 21.8, "close": 21.8, "volume": 3063.26, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 21.85, "high": 21.85, "low": 21.82, "close": 21.85, "volume": 70.77, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 21.9, "high": 22.32, "low": 21.69, "close": 21.7, "volume": 848.24, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 21.73, "high": 22.13, "low": 21.73, "close": 21.9, "volume": 168.86, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 21.77, "high": 21.8, "low": 21.73, "close": 21.8, "volume": 29.09, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 21.87, "high": 21.87, "low": 21.8, "close": 21.8, "volume": 249.8, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 21.88, "high": 21.95, "low": 21.82, "close": 21.95, "volume": 16.15, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 21.96, "high": 22.26, "low": 21.96, "close": 22.18, "volume": 1096.47, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 22.17, "high": 22.34, "low": 21.9, "close": 21.93, "volume": 561.67, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 22.04, "high": 22.16, "low": 21.96, "close": 22.1, "volume": 565.41, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 22.11, "high": 22.31, "low": 22.1, "close": 22.19, "volume": 4520.38, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 22.2, "high": 22.36, "low": 22.01, "close": 22.15, "volume": 965.94, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 22.24, "high": 22.31, "low": 22.14, "close": 22.14, "volume": 569.88, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 22.31, "high": 22.47, "low": 22.25, "close": 22.41, "volume": 1526.24, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 22.38, "high": 22.6, "low": 22.25, "close": 22.33, "volume": 859.11, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 22.31, "high": 22.66, "low": 22.25, "close": 22.55, "volume": 404.27, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 22.53, "high": 22.73, "low": 22.44, "close": 22.49, "volume": 183.68, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 22.49, "high": 22.76, "low": 22.49, "close": 22.74, "volume": 455.35, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 22.73, "high": 22.92, "low": 22.61, "close": 22.63, "volume": 197.28, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 22.65, "high": 23.2, "low": 22.65, "close": 22.84, "volume": 856.68, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 22.83, "high": 22.88, "low": 21.21, "close": 22.02, "volume": 2387.17, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 22.02, "high": 22.05, "low": 21.68, "close": 21.9, "volume": 390.02, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 21.89, "high": 21.92, "low": 21.48, "close": 21.54, "volume": 419.03, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 21.52, "high": 21.62, "low": 21.19, "close": 21.51, "volume": 557.66, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 21.47, "high": 21.57, "low": 21.34, "close": 21.39, "volume": 57.4, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 21.51, "high": 21.87, "low": 21.51, "close": 21.83, "volume": 254.84, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 21.8, "high": 22.0, "low": 21.62, "close": 21.78, "volume": 2703.03, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 21.79, "high": 21.89, "low": 21.74, "close": 21.74, "volume": 285.34, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 21.74, "high": 21.8, "low": 21.66, "close": 21.77, "volume": 195.93, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 21.82, "high": 22.13, "low": 21.82, "close": 22.02, "volume": 372.76, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 22.0, "high": 22.09, "low": 21.96, "close": 22.02, "volume": 541.28, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 21.94, "high": 22.3, "low": 21.94, "close": 22.23, "volume": 286.86, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 22.17, "high": 22.7, "low": 22.14, "close": 22.7, "volume": 503.61, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 22.69, "high": 22.97, "low": 22.37, "close": 22.92, "volume": 651.29, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 22.84, "high": 23.13, "low": 22.74, "close": 23.06, "volume": 687.96, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 22.97, "high": 23.22, "low": 22.8, "close": 22.85, "volume": 715.0, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 22.8, "high": 22.81, "low": 20.0, "close": 22.37, "volume": 3641.52, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 22.58, "high": 22.76, "low": 22.46, "close": 22.67, "volume": 1683.8, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 22.64, "high": 22.81, "low": 22.61, "close": 22.7, "volume": 129.06, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 22.75, "high": 22.82, "low": 22.37, "close": 22.48, "volume": 146.57, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 22.48, "high": 22.48, "low": 22.05, "close": 22.22, "volume": 334.37, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 22.15, "high": 22.24, "low": 22.03, "close": 22.19, "volume": 58.36, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 22.19, "high": 22.23, "low": 22.13, "close": 22.13, "volume": 12.44, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 22.11, "high": 22.19, "low": 22.03, "close": 22.03, "volume": 20.52, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 22.02, "high": 22.15, "low": 21.89, "close": 22.03, "volume": 165.47, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 22.03, "high": 22.12, "low": 22.03, "close": 22.08, "volume": 6.8, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 22.07, "high": 22.09, "low": 21.87, "close": 21.87, "volume": 66.87, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 21.87, "high": 22.13, "low": 21.84, "close": 22.1, "volume": 79.95, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 22.06, "high": 22.42, "low": 22.05, "close": 22.36, "volume": 192.18, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 22.38, "high": 22.42, "low": 22.24, "close": 22.38, "volume": 232.77, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 22.37, "high": 23.04, "low": 22.37, "close": 23.04, "volume": 3532.86, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 23.04, "high": 24.21, "low": 22.34, "close": 23.58, "volume": 3648.87, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 23.6, "high": 23.92, "low": 23.53, "close": 23.54, "volume": 616.41, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 23.63, "high": 23.8, "low": 23.43, "close": 23.45, "volume": 1066.29, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 23.45, "high": 23.77, "low": 23.42, "close": 23.77, "volume": 1701.76, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 23.68, "high": 24.6, "low": 23.65, "close": 24.24, "volume": 1798.17, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 24.41, "high": 24.65, "low": 24.09, "close": 24.47, "volume": 1246.25, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 24.55, "high": 26.95, "low": 24.48, "close": 26.4, "volume": 5212.03, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 26.45, "high": 26.73, "low": 26.02, "close": 26.28, "volume": 1185.47, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 26.38, "high": 26.52, "low": 25.84, "close": 26.29, "volume": 1043.5, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 26.29, "high": 26.76, "low": 26.14, "close": 26.68, "volume": 572.54, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 26.65, "high": 26.73, "low": 26.13, "close": 26.4, "volume": 561.85, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 26.43, "high": 26.43, "low": 25.37, "close": 25.58, "volume": 1383.07, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 25.52, "high": 25.98, "low": 25.34, "close": 25.69, "volume": 381.23, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 25.69, "high": 26.06, "low": 25.68, "close": 25.89, "volume": 249.82, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 25.88, "high": 26.33, "low": 25.7, "close": 26.11, "volume": 1338.89, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 26.2, "high": 26.33, "low": 26.02, "close": 26.07, "volume": 250.01, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 26.14, "high": 26.26, "low": 25.72, "close": 25.76, "volume": 477.09, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 25.75, "high": 25.94, "low": 25.21, "close": 25.59, "volume": 468.59, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 25.58, "high": 26.08, "low": 25.47, "close": 26.0, "volume": 463.93, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 25.98, "high": 26.68, "low": 25.96, "close": 26.21, "volume": 1199.8, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 26.25, "high": 26.41, "low": 25.65, "close": 25.66, "volume": 4204.21, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 25.66, "high": 25.9, "low": 25.64, "close": 25.83, "volume": 1296.27, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 25.85, "high": 26.51, "low": 25.69, "close": 26.49, "volume": 2233.93, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 26.47, "high": 27.12, "low": 26.3, "close": 26.95, "volume": 6197.79, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 27.13, "high": 27.54, "low": 26.24, "close": 27.32, "volume": 3409.64, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 27.33, "high": 27.5, "low": 27.03, "close": 27.42, "volume": 998.4, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 27.4, "high": 27.4, "low": 26.77, "close": 26.78, "volume": 577.41, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 26.86, "high": 26.96, "low": 26.41, "close": 26.46, "volume": 1377.07, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 26.59, "high": 26.69, "low": 26.08, "close": 26.28, "volume": 655.58, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 26.28, "high": 26.47, "low": 26.1, "close": 26.15, "volume": 1224.39, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 26.26, "high": 26.61, "low": 25.78, "close": 26.08, "volume": 2278.13, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 26.08, "high": 26.47, "low": 25.95, "close": 26.32, "volume": 279.58, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 26.28, "high": 26.29, "low": 25.95, "close": 26.09, "volume": 184.63, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 26.14, "high": 26.39, "low": 25.97, "close": 26.39, "volume": 196.42, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 26.33, "high": 26.64, "low": 26.32, "close": 26.5, "volume": 154.6, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 26.49, "high": 27.07, "low": 26.49, "close": 27.01, "volume": 682.53, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 27.02, "high": 27.05, "low": 26.35, "close": 26.35, "volume": 171.3, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 26.38, "high": 26.66, "low": 26.34, "close": 26.64, "volume": 807.2, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 26.67, "high": 26.75, "low": 26.18, "close": 26.3, "volume": 159.71, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 26.37, "high": 27.74, "low": 26.12, "close": 27.51, "volume": 3256.05, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 27.69, "high": 27.74, "low": 27.15, "close": 27.26, "volume": 297.03, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 27.29, "high": 27.5, "low": 26.38, "close": 26.56, "volume": 1970.07, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 26.51, "high": 26.92, "low": 25.26, "close": 26.92, "volume": 3308.45, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 26.77, "high": 26.88, "low": 26.17, "close": 26.2, "volume": 322.52, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 26.21, "high": 26.43, "low": 25.93, "close": 26.34, "volume": 1322.91, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 26.36, "high": 26.78, "low": 26.2, "close": 26.78, "volume": 3347.12, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 26.78, "high": 26.85, "low": 26.64, "close": 26.78, "volume": 110.2, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 26.78, "high": 26.92, "low": 26.6, "close": 26.84, "volume": 1334.74, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 26.84, "high": 26.88, "low": 26.62, "close": 26.72, "volume": 30.9, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 26.59, "high": 26.79, "low": 26.37, "close": 26.41, "volume": 147.84, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 26.4, "high": 26.64, "low": 26.34, "close": 26.63, "volume": 148.08, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 26.64, "high": 26.76, "low": 26.25, "close": 26.3, "volume": 165.82, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 26.46, "high": 26.61, "low": 26.24, "close": 26.35, "volume": 70.34, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 26.26, "high": 26.26, "low": 25.97, "close": 26.2, "volume": 320.17, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 26.2, "high": 26.49, "low": 26.17, "close": 26.34, "volume": 2149.91, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 26.28, "high": 26.51, "low": 26.16, "close": 26.26, "volume": 118.32, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 26.27, "high": 26.46, "low": 26.05, "close": 26.21, "volume": 536.48, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 26.12, "high": 26.82, "low": 25.97, "close": 26.66, "volume": 593.21, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 26.66, "high": 27.17, "low": 26.53, "close": 27.01, "volume": 756.47, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 27.16, "high": 27.17, "low": 26.58, "close": 26.99, "volume": 235.58, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 26.99, "high": 27.21, "low": 26.92, "close": 27.15, "volume": 328.9, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 27.01, "high": 27.24, "low": 26.83, "close": 26.89, "volume": 139.96, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 26.87, "high": 27.13, "low": 26.8, "close": 26.97, "volume": 562.48, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 26.97, "high": 27.27, "low": 26.95, "close": 27.24, "volume": 180.38, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 27.12, "high": 27.32, "low": 27.09, "close": 27.29, "volume": 134.33, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 27.13, "high": 27.45, "low": 27.13, "close": 27.45, "volume": 163.82, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 27.33, "high": 27.45, "low": 27.0, "close": 27.16, "volume": 311.22, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 27.17, "high": 27.21, "low": 27.0, "close": 27.03, "volume": 90.01, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 27.22, "high": 28.46, "low": 27.03, "close": 28.05, "volume": 950.71, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 28.08, "high": 28.34, "low": 27.73, "close": 27.73, "volume": 819.34, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 27.73, "high": 28.11, "low": 27.73, "close": 27.94, "volume": 501.07, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 27.97, "high": 28.33, "low": 27.79, "close": 28.2, "volume": 241.02, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 28.14, "high": 28.42, "low": 27.98, "close": 28.4, "volume": 226.19, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 28.44, "high": 29.29, "low": 28.33, "close": 29.12, "volume": 905.8, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 29.29, "high": 29.62, "low": 28.23, "close": 29.61, "volume": 1517.25, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 29.44, "high": 29.62, "low": 29.15, "close": 29.62, "volume": 1749.44, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 29.62, "high": 30.27, "low": 29.35, "close": 29.84, "volume": 3024.93, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 30.0, "high": 30.64, "low": 29.69, "close": 30.43, "volume": 1172.2, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 30.43, "high": 31.85, "low": 30.43, "close": 31.37, "volume": 1092.4, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 31.37, "high": 31.67, "low": 30.79, "close": 31.15, "volume": 2594.82, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 31.14, "high": 31.33, "low": 30.31, "close": 31.27, "volume": 2370.07, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 31.19, "high": 31.65, "low": 30.88, "close": 31.44, "volume": 437.54, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 31.47, "high": 31.5, "low": 30.33, "close": 31.06, "volume": 1368.33, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 31.06, "high": 31.06, "low": 30.81, "close": 30.86, "volume": 425.67, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 31.05, "high": 31.34, "low": 30.88, "close": 31.17, "volume": 251.25, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 31.17, "high": 31.7, "low": 31.11, "close": 31.7, "volume": 303.5, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 31.69, "high": 32.12, "low": 31.37, "close": 32.08, "volume": 823.03, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 31.88, "high": 32.06, "low": 31.78, "close": 32.02, "volume": 51.08, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 32.02, "high": 32.47, "low": 31.91, "close": 32.46, "volume": 348.37, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 32.46, "high": 33.32, "low": 32.17, "close": 33.21, "volume": 708.91, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 33.21, "high": 33.5, "low": 33.01, "close": 33.25, "volume": 599.26, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 33.25, "high": 33.5, "low": 32.92, "close": 33.28, "volume": 3259.1, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 33.21, "high": 33.49, "low": 32.57, "close": 32.96, "volume": 1903.5, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 33.02, "high": 33.23, "low": 32.39, "close": 32.95, "volume": 486.67, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 32.95, "high": 32.95, "low": 31.29, "close": 32.16, "volume": 1387.56, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 32.0, "high": 32.16, "low": 31.32, "close": 31.38, "volume": 2982.58, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 31.37, "high": 31.76, "low": 31.25, "close": 31.68, "volume": 1040.64, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 31.68, "high": 31.83, "low": 31.53, "close": 31.8, "volume": 111.03, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 31.8, "high": 31.88, "low": 31.66, "close": 31.68, "volume": 37.92, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 31.71, "high": 31.96, "low": 31.69, "close": 31.96, "volume": 182.07, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 31.88, "high": 31.88, "low": 31.63, "close": 31.63, "volume": 229.16, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 31.68, "high": 31.75, "low": 31.31, "close": 31.5, "volume": 155.74, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 31.55, "high": 32.43, "low": 31.55, "close": 32.4, "volume": 655.54, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 32.41, "high": 32.8, "low": 32.35, "close": 32.65, "volume": 392.96, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 32.48, "high": 32.48, "low": 32.1, "close": 32.38, "volume": 154.42, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 32.38, "high": 32.6, "low": 32.38, "close": 32.6, "volume": 322.22, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 32.59, "high": 33.4, "low": 32.39, "close": 33.21, "volume": 874.58, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 33.33, "high": 33.71, "low": 33.23, "close": 33.43, "volume": 1076.56, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 33.44, "high": 33.44, "low": 33.01, "close": 33.23, "volume": 259.86, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 33.21, "high": 33.24, "low": 32.02, "close": 32.65, "volume": 796.41, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 32.63, "high": 32.63, "low": 32.21, "close": 32.39, "volume": 194.89, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 32.19, "high": 32.19, "low": 31.54, "close": 31.57, "volume": 633.6, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 31.58, "high": 32.06, "low": 31.58, "close": 32.06, "volume": 277.37, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 31.98, "high": 32.01, "low": 31.82, "close": 32.01, "volume": 11.5, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 32.01, "high": 32.72, "low": 31.83, "close": 32.5, "volume": 196.75, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 32.49, "high": 32.69, "low": 32.15, "close": 32.6, "volume": 79.97, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 32.36, "high": 33.23, "low": 32.35, "close": 33.0, "volume": 4200.96, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 33.03, "high": 33.27, "low": 32.9, "close": 33.05, "volume": 2063.33, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 33.11, "high": 33.62, "low": 33.07, "close": 33.56, "volume": 362.95, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 33.61, "high": 34.01, "low": 32.66, "close": 32.97, "volume": 1462.95, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 32.97, "high": 33.96, "low": 32.97, "close": 33.83, "volume": 1364.02, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 33.89, "high": 35.75, "low": 33.85, "close": 35.57, "volume": 2974.0, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 35.56, "high": 37.96, "low": 35.31, "close": 37.57, "volume": 4317.37, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 37.5, "high": 37.51, "low": 36.4, "close": 36.62, "volume": 3524.48, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 36.66, "high": 37.96, "low": 36.42, "close": 37.2, "volume": 1845.05, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 37.16, "high": 37.31, "low": 35.86, "close": 37.04, "volume": 3054.86, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 37.17, "high": 37.5, "low": 36.61, "close": 36.71, "volume": 2104.28, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 36.7, "high": 36.7, "low": 35.6, "close": 36.15, "volume": 1217.71, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 36.08, "high": 36.18, "low": 33.51, "close": 34.97, "volume": 12583.59, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 34.99, "high": 37.33, "low": 34.79, "close": 36.62, "volume": 11185.79, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 36.89, "high": 37.19, "low": 35.37, "close": 35.88, "volume": 4845.78, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 35.75, "high": 36.13, "low": 35.06, "close": 35.94, "volume": 546.9, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 35.73, "high": 36.01, "low": 34.56, "close": 35.48, "volume": 1545.26, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 35.48, "high": 35.94, "low": 35.11, "close": 35.27, "volume": 2410.92, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 35.33, "high": 35.33, "low": 34.28, "close": 35.04, "volume": 1536.01, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 35.24, "high": 36.03, "low": 35.03, "close": 35.92, "volume": 412.9, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 35.82, "high": 36.43, "low": 35.81, "close": 36.25, "volume": 281.39, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 36.41, "high": 36.72, "low": 36.12, "close": 36.56, "volume": 547.75, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 36.31, "high": 36.69, "low": 35.95, "close": 36.24, "volume": 750.99, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 36.29, "high": 36.61, "low": 34.87, "close": 35.68, "volume": 1246.85, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 35.78, "high": 35.91, "low": 34.8, "close": 34.86, "volume": 1237.8, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 34.98, "high": 35.6, "low": 34.69, "close": 35.39, "volume": 693.51, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 35.35, "high": 37.15, "low": 34.87, "close": 36.57, "volume": 2660.5, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 36.7, "high": 37.33, "low": 36.29, "close": 36.49, "volume": 541.25, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 36.47, "high": 36.6, "low": 35.12, "close": 36.18, "volume": 2467.76, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 36.18, "high": 36.62, "low": 34.71, "close": 36.51, "volume": 978.84, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 36.51, "high": 36.51, "low": 35.24, "close": 36.18, "volume": 628.63, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 36.19, "high": 39.0, "low": 36.14, "close": 38.41, "volume": 4095.85, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 38.59, "high": 39.28, "low": 38.37, "close": 38.81, "volume": 1425.41, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 39.06, "high": 39.06, "low": 38.0, "close": 38.0, "volume": 675.94, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 38.08, "high": 39.13, "low": 38.08, "close": 38.57, "volume": 1415.84, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 38.77, "high": 40.81, "low": 38.77, "close": 40.58, "volume": 2572.76, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 40.58, "high": 42.42, "low": 40.58, "close": 42.18, "volume": 2921.95, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 42.17, "high": 42.85, "low": 40.5, "close": 41.85, "volume": 2162.55, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 41.93, "high": 42.34, "low": 41.22, "close": 41.56, "volume": 945.09, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 41.53, "high": 42.61, "low": 41.53, "close": 41.96, "volume": 1409.1, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 41.95, "high": 42.08, "low": 40.75, "close": 40.95, "volume": 492.53, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 40.98, "high": 41.39, "low": 40.81, "close": 40.97, "volume": 252.12, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 41.0, "high": 41.34, "low": 40.47, "close": 41.03, "volume": 774.43, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 40.98, "high": 41.21, "low": 40.15, "close": 40.93, "volume": 520.52, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 40.69, "high": 42.45, "low": 40.57, "close": 40.57, "volume": 334.34, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 40.64, "high": 40.64, "low": 40.0, "close": 40.18, "volume": 396.05, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 40.18, "high": 40.67, "low": 39.72, "close": 40.28, "volume": 824.19, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 40.27, "high": 41.47, "low": 39.49, "close": 39.7, "volume": 1543.79, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 39.61, "high": 39.68, "low": 38.66, "close": 39.11, "volume": 1801.76, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 39.06, "high": 39.11, "low": 37.15, "close": 37.73, "volume": 1848.98, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 37.64, "high": 38.33, "low": 37.39, "close": 37.61, "volume": 528.72, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 37.57, "high": 37.57, "low": 36.05, "close": 36.05, "volume": 1283.11, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 36.03, "high": 39.4, "low": 36.03, "close": 37.72, "volume": 1973.0, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 37.7, "high": 37.86, "low": 37.05, "close": 37.69, "volume": 531.21, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 37.67, "high": 38.21, "low": 36.82, "close": 37.36, "volume": 1205.26, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 37.33, "high": 37.79, "low": 36.43, "close": 36.43, "volume": 771.05, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 36.42, "high": 36.99, "low": 36.32, "close": 36.87, "volume": 182.99, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 36.85, "high": 37.74, "low": 36.84, "close": 37.4, "volume": 330.76, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 37.47, "high": 37.47, "low": 36.22, "close": 36.28, "volume": 1614.01, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 36.3, "high": 36.51, "low": 34.67, "close": 34.67, "volume": 3622.39, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 34.7, "high": 35.46, "low": 34.7, "close": 35.35, "volume": 649.16, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 35.35, "high": 35.53, "low": 34.86, "close": 34.99, "volume": 228.33, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 34.86, "high": 35.51, "low": 34.84, "close": 35.51, "volume": 266.73, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 35.45, "high": 35.45, "low": 35.04, "close": 35.26, "volume": 844.17, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 35.3, "high": 35.53, "low": 34.19, "close": 34.23, "volume": 1492.05, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 34.33, "high": 35.38, "low": 34.1, "close": 35.24, "volume": 1419.34, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 35.27, "high": 36.22, "low": 35.27, "close": 36.03, "volume": 346.47, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 36.23, "high": 36.3, "low": 35.96, "close": 36.15, "volume": 24.2, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 36.02, "high": 36.22, "low": 35.82, "close": 36.14, "volume": 21.75, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 36.15, "high": 36.76, "low": 35.78, "close": 35.83, "volume": 526.18, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 36.0, "high": 37.37, "low": 35.49, "close": 37.37, "volume": 616.98, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 37.37, "high": 40.0, "low": 36.98, "close": 39.03, "volume": 3021.45, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 39.02, "high": 40.0, "low": 37.12, "close": 38.36, "volume": 1687.76, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 38.35, "high": 39.62, "low": 38.28, "close": 39.03, "volume": 1226.41, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 39.08, "high": 39.08, "low": 38.0, "close": 38.11, "volume": 512.95, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 38.14, "high": 38.45, "low": 38.12, "close": 38.38, "volume": 85.4, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 38.17, "high": 39.09, "low": 38.05, "close": 38.91, "volume": 90.06, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 38.91, "high": 41.04, "low": 38.91, "close": 40.96, "volume": 1284.19, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 40.96, "high": 41.04, "low": 40.0, "close": 40.47, "volume": 432.36, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 40.48, "high": 40.67, "low": 40.03, "close": 40.14, "volume": 159.46, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 40.43, "high": 40.49, "low": 39.33, "close": 39.34, "volume": 609.49, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 39.58, "high": 39.64, "low": 38.78, "close": 38.95, "volume": 1342.79, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 39.1, "high": 39.33, "low": 37.63, "close": 38.33, "volume": 2052.25, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 38.34, "high": 39.64, "low": 37.51, "close": 38.88, "volume": 2266.99, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 38.88, "high": 39.38, "low": 38.72, "close": 39.15, "volume": 757.62, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 39.09, "high": 39.1, "low": 38.36, "close": 38.71, "volume": 443.85, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 38.76, "high": 38.99, "low": 37.9, "close": 38.53, "volume": 1210.4, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 38.48, "high": 39.64, "low": 37.68, "close": 38.45, "volume": 833.01, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 38.45, "high": 39.1, "low": 38.37, "close": 38.79, "volume": 396.83, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 38.77, "high": 38.77, "low": 38.25, "close": 38.72, "volume": 118.59, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 38.68, "high": 38.96, "low": 37.9, "close": 38.05, "volume": 275.46, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 37.95, "high": 38.42, "low": 37.74, "close": 38.42, "volume": 161.97, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 38.39, "high": 38.94, "low": 38.29, "close": 38.94, "volume": 94.83, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 38.95, "high": 39.59, "low": 38.7, "close": 39.59, "volume": 374.93, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 39.48, "high": 39.5, "low": 38.82, "close": 38.97, "volume": 762.05, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 38.98, "high": 38.98, "low": 37.27, "close": 38.33, "volume": 959.77, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 38.04, "high": 38.96, "low": 37.67, "close": 38.41, "volume": 557.11, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 38.55, "high": 39.17, "low": 37.26, "close": 38.31, "volume": 797.5, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 38.28, "high": 39.05, "low": 38.28, "close": 39.01, "volume": 341.46, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 39.01, "high": 39.5, "low": 38.93, "close": 39.09, "volume": 795.66, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 39.13, "high": 39.17, "low": 38.57, "close": 38.8, "volume": 1706.26, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 38.8, "high": 39.15, "low": 38.8, "close": 38.95, "volume": 315.29, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 38.98, "high": 39.11, "low": 38.8, "close": 38.8, "volume": 287.99, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 38.89, "high": 39.56, "low": 38.8, "close": 39.16, "volume": 483.42, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 39.16, "high": 39.71, "low": 39.01, "close": 39.47, "volume": 317.11, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 39.47, "high": 40.11, "low": 39.15, "close": 39.27, "volume": 2032.99, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 39.14, "high": 39.16, "low": 38.56, "close": 38.65, "volume": 1498.62, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 38.6, "high": 39.33, "low": 38.59, "close": 38.8, "volume": 474.9, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 38.83, "high": 39.53, "low": 38.66, "close": 39.04, "volume": 217.2, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 39.1, "high": 39.6, "low": 39.03, "close": 39.44, "volume": 1131.02, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 39.53, "high": 39.53, "low": 38.96, "close": 39.25, "volume": 378.01, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 39.25, "high": 40.11, "low": 38.65, "close": 39.52, "volume": 2008.6, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 39.51, "high": 39.91, "low": 38.98, "close": 38.98, "volume": 151.71, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 39.1, "high": 39.91, "low": 38.96, "close": 39.41, "volume": 293.55, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 39.35, "high": 39.91, "low": 39.05, "close": 39.7, "volume": 314.33, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 39.7, "high": 40.84, "low": 39.7, "close": 40.43, "volume": 1453.48, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 40.62, "high": 41.0, "low": 40.4, "close": 41.0, "volume": 813.53, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 40.81, "high": 41.42, "low": 40.65, "close": 41.02, "volume": 499.35, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 40.95, "high": 41.02, "low": 39.73, "close": 40.11, "volume": 832.01, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 40.05, "high": 40.05, "low": 39.46, "close": 39.67, "volume": 103.19, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 39.6, "high": 40.89, "low": 39.6, "close": 40.43, "volume": 914.36, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 40.72, "high": 41.49, "low": 40.01, "close": 40.24, "volume": 1598.45, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 40.24, "high": 40.5, "low": 39.05, "close": 39.39, "volume": 798.89, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 39.25, "high": 40.0, "low": 39.11, "close": 39.76, "volume": 380.34, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 39.99, "high": 40.83, "low": 39.68, "close": 40.83, "volume": 525.67, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 40.84, "high": 41.97, "low": 40.67, "close": 41.21, "volume": 1051.7, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 41.31, "high": 41.71, "low": 40.72, "close": 41.44, "volume": 1067.25, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 41.52, "high": 42.26, "low": 41.18, "close": 41.86, "volume": 554.81, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 41.95, "high": 42.03, "low": 40.5, "close": 40.92, "volume": 937.47, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 40.84, "high": 41.18, "low": 39.67, "close": 39.67, "volume": 1090.29, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 39.77, "high": 40.23, "low": 38.53, "close": 39.4, "volume": 2957.94, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 39.67, "high": 41.94, "low": 39.67, "close": 40.19, "volume": 3136.95, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 40.31, "high": 40.86, "low": 40.08, "close": 40.68, "volume": 823.96, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 40.73, "high": 41.29, "low": 40.51, "close": 41.15, "volume": 779.29, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 41.21, "high": 42.07, "low": 40.86, "close": 41.5, "volume": 774.65, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 41.54, "high": 42.2, "low": 41.29, "close": 42.01, "volume": 456.4, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 42.08, "high": 42.26, "low": 41.3, "close": 41.54, "volume": 599.77, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 41.52, "high": 42.08, "low": 41.29, "close": 41.98, "volume": 293.02, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 41.89, "high": 42.04, "low": 41.63, "close": 41.83, "volume": 182.87, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 41.84, "high": 42.41, "low": 41.63, "close": 41.7, "volume": 426.64, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 41.71, "high": 42.41, "low": 41.53, "close": 42.25, "volume": 4081.81, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 42.39, "high": 43.69, "low": 42.14, "close": 43.68, "volume": 1616.36, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 43.64, "high": 43.97, "low": 42.75, "close": 42.8, "volume": 691.02, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 42.94, "high": 43.87, "low": 42.94, "close": 43.66, "volume": 487.45, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 43.66, "high": 44.03, "low": 42.2, "close": 43.68, "volume": 870.88, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 43.7, "high": 44.98, "low": 43.63, "close": 44.92, "volume": 4034.86, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 44.89, "high": 45.34, "low": 44.37, "close": 44.95, "volume": 2811.66, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 44.93, "high": 45.2, "low": 43.91, "close": 44.37, "volume": 1768.12, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 44.36, "high": 44.36, "low": 42.75, "close": 43.25, "volume": 2090.43, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 43.15, "high": 43.47, "low": 42.48, "close": 42.48, "volume": 655.01, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 42.48, "high": 43.22, "low": 42.27, "close": 42.98, "volume": 1225.63, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 43.01, "high": 43.04, "low": 42.4, "close": 42.47, "volume": 562.46, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 42.48, "high": 42.92, "low": 42.15, "close": 42.68, "volume": 758.86, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 42.63, "high": 42.63, "low": 41.8, "close": 42.23, "volume": 1766.8, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 42.3, "high": 43.19, "low": 42.27, "close": 42.8, "volume": 1181.74, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 42.58, "high": 43.1, "low": 42.08, "close": 42.7, "volume": 175.34, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 42.69, "high": 42.99, "low": 42.63, "close": 42.95, "volume": 53.6, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 42.87, "high": 43.77, "low": 42.82, "close": 43.38, "volume": 854.66, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 43.42, "high": 44.41, "low": 43.39, "close": 44.01, "volume": 882.96, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 43.98, "high": 43.98, "low": 42.49, "close": 42.49, "volume": 526.66, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 42.54, "high": 42.91, "low": 41.99, "close": 42.49, "volume": 500.58, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 42.44, "high": 42.73, "low": 41.34, "close": 41.4, "volume": 651.49, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 41.47, "high": 42.45, "low": 41.38, "close": 42.42, "volume": 105.17, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 42.38, "high": 42.62, "low": 41.86, "close": 42.43, "volume": 177.68, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 42.26, "high": 42.35, "low": 41.71, "close": 41.79, "volume": 37.72, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 41.69, "high": 42.41, "low": 41.59, "close": 42.4, "volume": 73.21, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 42.17, "high": 42.4, "low": 41.82, "close": 41.86, "volume": 83.52, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 41.9, "high": 41.9, "low": 41.1, "close": 41.36, "volume": 317.52, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 41.36, "high": 41.72, "low": 39.5, "close": 41.09, "volume": 1316.03, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 41.2, "high": 42.13, "low": 41.1, "close": 41.98, "volume": 426.4, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 42.05, "high": 42.4, "low": 41.49, "close": 42.19, "volume": 563.88, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 42.33, "high": 42.86, "low": 42.14, "close": 42.4, "volume": 917.43, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 42.41, "high": 42.41, "low": 41.94, "close": 42.22, "volume": 145.04, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 42.23, "high": 42.23, "low": 41.76, "close": 41.83, "volume": 142.76, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 41.93, "high": 42.05, "low": 41.72, "close": 41.82, "volume": 167.45, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 41.78, "high": 41.83, "low": 41.53, "close": 41.76, "volume": 232.89, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 41.78, "high": 41.8, "low": 40.53, "close": 40.73, "volume": 333.25, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 40.81, "high": 40.96, "low": 40.35, "close": 40.65, "volume": 250.67, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 40.57, "high": 41.38, "low": 40.57, "close": 40.79, "volume": 174.86, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 40.86, "high": 41.1, "low": 39.39, "close": 39.4, "volume": 724.37, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 39.41, "high": 39.86, "low": 39.0, "close": 39.24, "volume": 870.4, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 39.26, "high": 39.74, "low": 39.26, "close": 39.53, "volume": 214.14, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 39.47, "high": 39.88, "low": 39.37, "close": 39.82, "volume": 392.03, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 39.81, "high": 40.07, "low": 39.51, "close": 39.56, "volume": 472.36, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 39.64, "high": 40.13, "low": 39.6, "close": 40.02, "volume": 63.35, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 39.87, "high": 39.87, "low": 38.0, "close": 38.88, "volume": 1369.28, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 38.92, "high": 39.27, "low": 38.51, "close": 38.96, "volume": 375.35, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 38.91, "high": 39.25, "low": 38.0, "close": 38.0, "volume": 998.53, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 38.01, "high": 38.05, "low": 36.99, "close": 37.51, "volume": 953.85, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 37.38, "high": 38.19, "low": 37.38, "close": 38.14, "volume": 270.08, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 38.2, "high": 38.44, "low": 37.64, "close": 37.64, "volume": 420.88, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 37.76, "high": 39.48, "low": 37.76, "close": 39.32, "volume": 530.21, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 39.42, "high": 39.97, "low": 39.11, "close": 39.55, "volume": 1349.8, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 39.78, "high": 39.78, "low": 38.24, "close": 39.1, "volume": 411.72, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 39.24, "high": 39.56, "low": 38.85, "close": 39.47, "volume": 145.67, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 39.57, "high": 39.81, "low": 39.23, "close": 39.41, "volume": 465.62, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 39.42, "high": 39.79, "low": 39.17, "close": 39.68, "volume": 316.14, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 39.67, "high": 40.52, "low": 39.6, "close": 39.86, "volume": 497.03, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 39.85, "high": 40.23, "low": 39.33, "close": 39.97, "volume": 642.11, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 40.12, "high": 41.36, "low": 40.12, "close": 41.04, "volume": 2529.51, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 40.98, "high": 41.03, "low": 40.51, "close": 40.96, "volume": 797.16, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 40.96, "high": 41.25, "low": 40.75, "close": 41.13, "volume": 161.57, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 41.13, "high": 41.34, "low": 40.8, "close": 40.92, "volume": 392.99, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 40.91, "high": 42.33, "low": 40.79, "close": 41.94, "volume": 576.64, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 41.79, "high": 42.2, "low": 41.06, "close": 41.11, "volume": 427.14, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 41.09, "high": 41.09, "low": 40.67, "close": 40.81, "volume": 361.09, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 40.84, "high": 41.03, "low": 40.31, "close": 40.68, "volume": 378.86, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 40.61, "high": 40.83, "low": 40.41, "close": 40.78, "volume": 226.83, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 40.55, "high": 40.95, "low": 40.55, "close": 40.66, "volume": 110.34, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 40.58, "high": 41.0, "low": 40.48, "close": 40.75, "volume": 70.42, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 40.9, "high": 41.54, "low": 40.72, "close": 40.83, "volume": 275.63, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 41.08, "high": 41.45, "low": 40.58, "close": 40.97, "volume": 295.31, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 41.04, "high": 41.12, "low": 40.57, "close": 40.79, "volume": 135.8, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 40.75, "high": 41.48, "low": 40.56, "close": 41.02, "volume": 240.7, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 41.08, "high": 41.63, "low": 40.64, "close": 40.71, "volume": 428.87, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 40.71, "high": 41.13, "low": 40.69, "close": 40.72, "volume": 66.74, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 40.71, "high": 40.83, "low": 39.53, "close": 39.7, "volume": 1613.41, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 39.62, "high": 40.13, "low": 39.4, "close": 39.73, "volume": 165.99, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 39.93, "high": 40.08, "low": 39.55, "close": 39.75, "volume": 139.97, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 39.85, "high": 39.92, "low": 37.79, "close": 38.99, "volume": 2349.67, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 38.87, "high": 39.68, "low": 37.79, "close": 39.68, "volume": 675.28, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 39.67, "high": 40.93, "low": 39.48, "close": 40.43, "volume": 653.06, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 40.5, "high": 40.79, "low": 40.04, "close": 40.14, "volume": 208.41, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 40.11, "high": 40.26, "low": 39.99, "close": 40.26, "volume": 97.83, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 40.1, "high": 40.13, "low": 39.55, "close": 39.75, "volume": 578.26, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 39.79, "high": 39.93, "low": 39.48, "close": 39.78, "volume": 202.44, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 39.72, "high": 40.13, "low": 39.65, "close": 40.02, "volume": 250.12, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 40.02, "high": 40.19, "low": 39.4, "close": 39.56, "volume": 298.47, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 39.54, "high": 40.08, "low": 39.11, "close": 39.9, "volume": 379.61, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 39.99, "high": 40.31, "low": 39.93, "close": 40.21, "volume": 470.25, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 40.28, "high": 40.8, "low": 39.97, "close": 40.8, "volume": 256.08, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 40.62, "high": 40.98, "low": 40.47, "close": 40.92, "volume": 481.23, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 40.98, "high": 41.62, "low": 40.74, "close": 41.6, "volume": 825.71, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 41.6, "high": 41.77, "low": 41.13, "close": 41.5, "volume": 363.58, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 41.49, "high": 42.05, "low": 41.27, "close": 41.85, "volume": 522.81, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 41.94, "high": 42.25, "low": 41.71, "close": 42.13, "volume": 77.63, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 41.99, "high": 42.62, "low": 41.77, "close": 42.31, "volume": 213.74, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 42.27, "high": 42.74, "low": 42.15, "close": 42.37, "volume": 226.04, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 42.5, "high": 42.76, "low": 42.15, "close": 42.59, "volume": 548.7, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 42.55, "high": 43.5, "low": 42.49, "close": 43.49, "volume": 504.43, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 43.48, "high": 43.48, "low": 42.69, "close": 42.69, "volume": 668.05, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 42.85, "high": 43.86, "low": 42.71, "close": 43.69, "volume": 1898.47, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 43.77, "high": 43.77, "low": 42.81, "close": 42.81, "volume": 2002.49, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 43.07, "high": 44.3, "low": 42.99, "close": 44.24, "volume": 3436.79, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 44.0, "high": 44.3, "low": 43.67, "close": 44.13, "volume": 1081.21, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 43.88, "high": 44.01, "low": 42.97, "close": 42.97, "volume": 1321.02, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 43.07, "high": 43.75, "low": 41.56, "close": 42.38, "volume": 5837.31, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 42.35, "high": 42.93, "low": 42.28, "close": 42.43, "volume": 274.9, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 42.52, "high": 43.3, "low": 42.52, "close": 42.97, "volume": 644.05, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 42.88, "high": 43.48, "low": 42.8, "close": 43.36, "volume": 325.12, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 43.48, "high": 43.55, "low": 42.98, "close": 43.19, "volume": 2695.55, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 43.38, "high": 44.43, "low": 42.99, "close": 44.35, "volume": 1716.49, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 44.39, "high": 44.89, "low": 43.65, "close": 44.45, "volume": 1480.17, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 44.34, "high": 44.65, "low": 43.94, "close": 44.27, "volume": 423.8, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 44.19, "high": 44.84, "low": 44.12, "close": 44.76, "volume": 244.74, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 44.77, "high": 45.26, "low": 41.96, "close": 44.2, "volume": 2333.78, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 44.2, "high": 45.14, "low": 44.11, "close": 45.1, "volume": 324.76, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 45.13, "high": 45.4, "low": 44.64, "close": 44.85, "volume": 590.24, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 44.93, "high": 46.33, "low": 44.6, "close": 45.99, "volume": 860.71, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 46.02, "high": 46.18, "low": 45.43, "close": 46.06, "volume": 391.68, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 46.02, "high": 46.31, "low": 45.75, "close": 46.04, "volume": 251.62, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 45.96, "high": 46.05, "low": 45.28, "close": 45.42, "volume": 400.77, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 45.4, "high": 46.56, "low": 45.02, "close": 45.05, "volume": 860.31, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 45.0, "high": 45.4, "low": 44.78, "close": 45.11, "volume": 228.53, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 45.19, "high": 45.44, "low": 44.45, "close": 44.56, "volume": 1290.23, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 44.51, "high": 45.13, "low": 44.41, "close": 44.68, "volume": 1163.04, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 44.7, "high": 45.71, "low": 44.7, "close": 45.49, "volume": 1229.27, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 45.25, "high": 46.33, "low": 45.15, "close": 46.22, "volume": 3293.83, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 46.1, "high": 47.35, "low": 42.39, "close": 46.33, "volume": 2338.9, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 46.48, "high": 46.92, "low": 45.2, "close": 45.65, "volume": 1030.96, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 45.68, "high": 46.24, "low": 45.29, "close": 46.24, "volume": 666.86, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 46.21, "high": 46.29, "low": 45.44, "close": 45.69, "volume": 980.08, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 45.7, "high": 46.25, "low": 45.42, "close": 46.25, "volume": 355.85, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 46.25, "high": 46.33, "low": 45.68, "close": 45.68, "volume": 1522.29, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 45.65, "high": 47.8, "low": 45.35, "close": 47.35, "volume": 1823.72, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 47.26, "high": 48.0, "low": 47.06, "close": 47.93, "volume": 968.67, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 47.97, "high": 48.76, "low": 47.01, "close": 48.22, "volume": 1253.17, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 48.19, "high": 48.19, "low": 47.02, "close": 47.75, "volume": 1443.66, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 47.75, "high": 48.0, "low": 46.42, "close": 47.88, "volume": 793.88, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 47.93, "high": 48.28, "low": 47.78, "close": 47.9, "volume": 507.12, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 48.21, "high": 48.21, "low": 46.25, "close": 46.53, "volume": 1053.74, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 46.62, "high": 46.8, "low": 45.49, "close": 45.68, "volume": 383.7, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 45.84, "high": 46.15, "low": 44.79, "close": 44.8, "volume": 1319.88, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 44.83, "high": 44.85, "low": 43.73, "close": 44.59, "volume": 540.8, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 44.47, "high": 44.64, "low": 44.25, "close": 44.25, "volume": 36.25, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 44.22, "high": 44.82, "low": 44.19, "close": 44.61, "volume": 706.62, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 44.63, "high": 44.63, "low": 44.06, "close": 44.3, "volume": 272.69, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 44.37, "high": 44.76, "low": 44.15, "close": 44.6, "volume": 528.73, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 44.57, "high": 44.57, "low": 43.82, "close": 44.57, "volume": 500.02, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 44.3, "high": 45.18, "low": 44.26, "close": 45.12, "volume": 775.72, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 45.05, "high": 45.17, "low": 44.39, "close": 44.65, "volume": 249.7, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 44.66, "high": 45.14, "low": 44.66, "close": 45.08, "volume": 469.54, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 45.08, "high": 46.08, "low": 45.08, "close": 45.92, "volume": 1107.0, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 45.98, "high": 45.98, "low": 44.81, "close": 44.95, "volume": 384.57, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 44.95, "high": 45.33, "low": 44.78, "close": 44.93, "volume": 184.25, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 44.94, "high": 45.16, "low": 44.9, "close": 44.95, "volume": 147.87, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 44.95, "high": 45.11, "low": 44.57, "close": 44.63, "volume": 857.28, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 44.68, "high": 45.58, "low": 44.63, "close": 45.31, "volume": 738.44, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 45.32, "high": 45.32, "low": 44.39, "close": 44.39, "volume": 235.33, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 44.52, "high": 44.52, "low": 43.39, "close": 43.46, "volume": 691.15, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 43.51, "high": 43.92, "low": 43.51, "close": 43.58, "volume": 940.78, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 43.57, "high": 43.93, "low": 43.57, "close": 43.75, "volume": 201.29, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 43.87, "high": 44.34, "low": 43.75, "close": 44.34, "volume": 254.77, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 44.28, "high": 44.54, "low": 44.1, "close": 44.54, "volume": 130.54, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 44.51, "high": 45.63, "low": 44.46, "close": 45.46, "volume": 678.88, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 45.41, "high": 45.81, "low": 45.09, "close": 45.13, "volume": 527.9, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 45.3, "high": 45.99, "low": 45.25, "close": 45.72, "volume": 642.66, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 45.76, "high": 45.76, "low": 45.47, "close": 45.54, "volume": 429.19, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 45.5, "high": 45.58, "low": 45.07, "close": 45.26, "volume": 68.77, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 45.22, "high": 45.22, "low": 44.84, "close": 45.02, "volume": 76.0, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 45.03, "high": 45.49, "low": 44.95, "close": 45.16, "volume": 30.49, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 45.32, "high": 45.32, "low": 44.83, "close": 45.06, "volume": 239.94, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 45.05, "high": 45.42, "low": 44.97, "close": 45.33, "volume": 181.59, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 45.3, "high": 45.3, "low": 44.84, "close": 44.95, "volume": 535.08, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 44.98, "high": 45.16, "low": 44.76, "close": 45.09, "volume": 441.9, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 45.11, "high": 46.23, "low": 44.66, "close": 44.67, "volume": 397.44, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 44.69, "high": 45.65, "low": 44.5, "close": 45.4, "volume": 1837.0, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 45.51, "high": 45.87, "low": 44.75, "close": 45.2, "volume": 1849.04, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 45.29, "high": 45.99, "low": 45.29, "close": 45.89, "volume": 740.0, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 45.82, "high": 46.19, "low": 45.5, "close": 45.65, "volume": 211.06, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 45.64, "high": 47.17, "low": 45.49, "close": 47.05, "volume": 1946.04, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 47.11, "high": 48.21, "low": 45.05, "close": 48.1, "volume": 1992.79, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 48.1, "high": 48.1, "low": 46.5, "close": 47.03, "volume": 1273.81, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 46.86, "high": 47.5, "low": 46.6, "close": 47.0, "volume": 527.79, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 46.97, "high": 47.25, "low": 46.74, "close": 47.25, "volume": 306.48, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 47.28, "high": 48.3, "low": 46.97, "close": 48.3, "volume": 521.0, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 48.3, "high": 49.65, "low": 47.7, "close": 48.3, "volume": 2393.6, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 48.19, "high": 48.74, "low": 47.06, "close": 47.18, "volume": 538.89, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 47.17, "high": 47.95, "low": 46.45, "close": 47.16, "volume": 646.69, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 47.2, "high": 48.16, "low": 46.79, "close": 48.16, "volume": 250.81, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 48.17, "high": 48.36, "low": 47.61, "close": 47.82, "volume": 400.67, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 47.84, "high": 48.1, "low": 47.5, "close": 47.76, "volume": 376.75, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 47.75, "high": 47.75, "low": 46.55, "close": 47.06, "volume": 340.85, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 46.85, "high": 47.5, "low": 46.78, "close": 47.45, "volume": 53.53, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 47.41, "high": 47.96, "low": 47.09, "close": 47.85, "volume": 163.13, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 47.69, "high": 47.78, "low": 47.63, "close": 47.73, "volume": 38.41, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 47.81, "high": 47.97, "low": 47.2, "close": 47.45, "volume": 202.79, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 47.48, "high": 47.92, "low": 47.48, "close": 47.84, "volume": 102.48, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 47.86, "high": 48.49, "low": 47.68, "close": 48.38, "volume": 720.57, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 48.3, "high": 48.86, "low": 47.93, "close": 48.51, "volume": 861.84, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 48.59, "high": 49.23, "low": 48.2, "close": 49.01, "volume": 606.86, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 49.17, "high": 49.39, "low": 48.46, "close": 49.39, "volume": 655.15, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 49.15, "high": 49.15, "low": 47.8, "close": 48.04, "volume": 521.12, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 48.08, "high": 48.44, "low": 47.66, "close": 47.7, "volume": 176.76, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 47.83, "high": 47.91, "low": 46.75, "close": 47.33, "volume": 746.04, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 47.29, "high": 47.97, "low": 47.27, "close": 47.56, "volume": 240.24, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 47.85, "high": 48.37, "low": 46.5, "close": 46.8, "volume": 2888.85, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 46.88, "high": 47.58, "low": 46.88, "close": 47.37, "volume": 854.13, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 47.39, "high": 47.48, "low": 46.63, "close": 47.09, "volume": 140.85, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 47.09, "high": 47.57, "low": 47.05, "close": 47.39, "volume": 1418.47, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 47.53, "high": 47.63, "low": 47.12, "close": 47.12, "volume": 148.38, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 47.18, "high": 47.6, "low": 47.14, "close": 47.6, "volume": 126.29, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 47.58, "high": 47.83, "low": 47.5, "close": 47.5, "volume": 69.92, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 47.48, "high": 47.58, "low": 47.11, "close": 47.2, "volume": 1016.53, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 47.2, "high": 47.34, "low": 46.4, "close": 46.4, "volume": 169.0, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 46.64, "high": 46.89, "low": 46.18, "close": 46.45, "volume": 184.77, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 46.43, "high": 46.47, "low": 46.09, "close": 46.41, "volume": 59.89, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 46.42, "high": 46.75, "low": 46.24, "close": 46.43, "volume": 383.41, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 46.44, "high": 47.17, "low": 46.17, "close": 46.95, "volume": 104.05, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 47.17, "high": 47.51, "low": 46.95, "close": 47.34, "volume": 98.21, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 47.34, "high": 48.42, "low": 47.22, "close": 48.37, "volume": 598.54, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 48.44, "high": 48.79, "low": 47.93, "close": 48.64, "volume": 415.18, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 48.71, "high": 48.85, "low": 47.57, "close": 47.87, "volume": 592.33, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 47.93, "high": 48.39, "low": 47.76, "close": 47.93, "volume": 128.09, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 48.04, "high": 48.57, "low": 47.81, "close": 48.04, "volume": 201.47, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 47.91, "high": 48.07, "low": 47.5, "close": 47.64, "volume": 192.11, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 47.64, "high": 47.76, "low": 46.95, "close": 47.38, "volume": 445.94, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 47.3, "high": 47.64, "low": 46.95, "close": 47.64, "volume": 253.75, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 47.65, "high": 48.44, "low": 47.61, "close": 48.29, "volume": 414.33, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 48.35, "high": 48.44, "low": 48.1, "close": 48.2, "volume": 152.88, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 48.29, "high": 48.29, "low": 47.15, "close": 47.23, "volume": 1114.99, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 47.3, "high": 47.61, "low": 47.12, "close": 47.25, "volume": 172.93, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 47.45, "high": 47.45, "low": 47.05, "close": 47.05, "volume": 59.89, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 47.07, "high": 47.38, "low": 46.98, "close": 47.15, "volume": 223.16, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 47.28, "high": 47.56, "low": 46.85, "close": 47.39, "volume": 234.42, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 47.4, "high": 47.45, "low": 45.84, "close": 46.2, "volume": 718.72, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 46.17, "high": 46.26, "low": 45.37, "close": 45.48, "volume": 825.0, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 45.46, "high": 46.16, "low": 45.26, "close": 45.94, "volume": 159.13, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 46.16, "high": 46.23, "low": 45.77, "close": 46.1, "volume": 70.81, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 46.14, "high": 46.37, "low": 45.85, "close": 46.25, "volume": 124.24, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 46.27, "high": 46.69, "low": 46.27, "close": 46.47, "volume": 188.23, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 46.43, "high": 46.67, "low": 46.27, "close": 46.52, "volume": 87.05, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 46.55, "high": 46.6, "low": 46.18, "close": 46.5, "volume": 238.39, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 46.51, "high": 46.55, "low": 46.01, "close": 46.07, "volume": 119.45, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 45.99, "high": 46.15, "low": 45.44, "close": 45.44, "volume": 838.36, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 45.43, "high": 45.65, "low": 44.85, "close": 44.89, "volume": 869.18, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 44.85, "high": 45.38, "low": 44.8, "close": 45.07, "volume": 1535.25, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 45.07, "high": 45.09, "low": 42.5, "close": 43.58, "volume": 1887.31, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 43.55, "high": 44.4, "low": 42.61, "close": 43.47, "volume": 937.19, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 43.39, "high": 43.54, "low": 42.79, "close": 43.02, "volume": 737.14, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 43.02, "high": 43.58, "low": 42.5, "close": 43.4, "volume": 936.14, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 43.37, "high": 44.01, "low": 43.26, "close": 43.83, "volume": 1299.5, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 43.83, "high": 44.45, "low": 43.83, "close": 44.37, "volume": 732.25, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 44.35, "high": 44.55, "low": 44.13, "close": 44.47, "volume": 212.44, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 44.4, "high": 44.81, "low": 43.63, "close": 43.67, "volume": 1801.38, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 43.66, "high": 44.18, "low": 43.66, "close": 43.95, "volume": 310.86, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 43.88, "high": 43.88, "low": 42.86, "close": 43.0, "volume": 669.17, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 43.07, "high": 43.28, "low": 42.53, "close": 42.81, "volume": 276.06, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 42.91, "high": 43.55, "low": 42.91, "close": 43.52, "volume": 69.64, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 43.54, "high": 43.74, "low": 43.34, "close": 43.74, "volume": 106.2, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 43.75, "high": 43.81, "low": 43.43, "close": 43.49, "volume": 248.44, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 43.47, "high": 43.51, "low": 43.09, "close": 43.22, "volume": 350.64, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 43.12, "high": 44.19, "low": 43.07, "close": 43.88, "volume": 208.96, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 44.08, "high": 44.08, "low": 43.72, "close": 43.86, "volume": 46.1, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 43.79, "high": 44.75, "low": 43.69, "close": 44.75, "volume": 130.42, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 44.77, "high": 44.89, "low": 44.38, "close": 44.4, "volume": 193.37, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 44.43, "high": 44.49, "low": 43.96, "close": 44.21, "volume": 289.7, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 44.24, "high": 44.48, "low": 44.05, "close": 44.3, "volume": 138.27, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 44.23, "high": 44.23, "low": 43.15, "close": 43.68, "volume": 244.16, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 43.61, "high": 43.71, "low": 43.04, "close": 43.28, "volume": 201.2, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 43.18, "high": 43.21, "low": 40.58, "close": 42.57, "volume": 2738.83, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 42.63, "high": 42.67, "low": 41.93, "close": 42.67, "volume": 919.01, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 42.63, "high": 42.93, "low": 42.23, "close": 42.73, "volume": 384.12, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 42.51, "high": 42.94, "low": 42.51, "close": 42.89, "volume": 142.63, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 42.85, "high": 43.28, "low": 42.64, "close": 43.18, "volume": 105.07, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 43.18, "high": 43.29, "low": 41.66, "close": 42.99, "volume": 830.62, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 42.97, "high": 43.21, "low": 42.08, "close": 42.21, "volume": 474.72, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 42.25, "high": 42.56, "low": 41.66, "close": 42.35, "volume": 654.58, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 42.37, "high": 43.38, "low": 42.17, "close": 42.77, "volume": 1434.84, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 42.81, "high": 43.0, "low": 41.8, "close": 42.35, "volume": 808.98, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 42.3, "high": 42.37, "low": 41.57, "close": 41.57, "volume": 819.91, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 41.6, "high": 43.11, "low": 41.5, "close": 42.06, "volume": 538.39, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 42.12, "high": 42.6, "low": 42.04, "close": 42.18, "volume": 180.79, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 42.22, "high": 42.22, "low": 41.6, "close": 41.88, "volume": 304.31, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 41.79, "high": 42.17, "low": 41.11, "close": 41.38, "volume": 485.33, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 41.33, "high": 41.55, "low": 41.02, "close": 41.51, "volume": 196.24, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 41.52, "high": 41.79, "low": 41.22, "close": 41.48, "volume": 141.13, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 41.59, "high": 41.95, "low": 41.26, "close": 41.67, "volume": 88.49, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 41.67, "high": 42.22, "low": 41.63, "close": 41.96, "volume": 269.87, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 41.99, "high": 42.3, "low": 41.74, "close": 42.18, "volume": 46.46, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 42.05, "high": 42.23, "low": 41.0, "close": 41.0, "volume": 1220.81, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 41.0, "high": 41.13, "low": 40.32, "close": 40.62, "volume": 2057.46, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 40.57, "high": 40.61, "low": 39.37, "close": 39.78, "volume": 2105.57, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 39.8, "high": 40.27, "low": 39.8, "close": 40.02, "volume": 284.66, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 40.06, "high": 40.27, "low": 39.76, "close": 40.02, "volume": 142.21, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 39.94, "high": 40.15, "low": 39.45, "close": 39.59, "volume": 166.64, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 39.58, "high": 39.91, "low": 39.2, "close": 39.3, "volume": 180.99, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 39.27, "high": 40.08, "low": 39.27, "close": 40.03, "volume": 156.86, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 39.83, "high": 39.85, "low": 39.39, "close": 39.68, "volume": 250.96, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 39.84, "high": 40.28, "low": 39.66, "close": 39.8, "volume": 242.82, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 39.85, "high": 40.4, "low": 39.76, "close": 40.4, "volume": 306.91, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 40.27, "high": 40.27, "low": 39.78, "close": 39.87, "volume": 203.36, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 39.89, "high": 40.13, "low": 39.04, "close": 39.15, "volume": 718.05, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 39.15, "high": 39.39, "low": 38.55, "close": 39.23, "volume": 2465.43, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 39.25, "high": 40.43, "low": 39.22, "close": 40.24, "volume": 459.57, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 40.44, "high": 41.13, "low": 40.36, "close": 41.02, "volume": 485.75, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 41.08, "high": 41.4, "low": 40.9, "close": 41.25, "volume": 405.59, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 41.19, "high": 41.42, "low": 40.9, "close": 41.31, "volume": 2161.08, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 41.4, "high": 41.62, "low": 41.15, "close": 41.62, "volume": 796.66, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 41.62, "high": 41.71, "low": 40.54, "close": 40.54, "volume": 249.92, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 40.64, "high": 41.26, "low": 40.6, "close": 41.26, "volume": 248.6, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 41.2, "high": 41.96, "low": 41.11, "close": 41.82, "volume": 157.61, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 41.76, "high": 42.11, "low": 41.63, "close": 41.7, "volume": 105.66, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 41.75, "high": 42.02, "low": 41.75, "close": 41.75, "volume": 81.81, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 41.83, "high": 41.95, "low": 41.48, "close": 41.52, "volume": 110.09, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 41.53, "high": 41.56, "low": 41.0, "close": 41.18, "volume": 241.93, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 41.2, "high": 41.53, "low": 41.01, "close": 41.02, "volume": 637.43, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 41.01, "high": 41.16, "low": 39.58, "close": 39.92, "volume": 763.86, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 39.92, "high": 40.22, "low": 39.63, "close": 39.72, "volume": 804.31, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 39.69, "high": 40.29, "low": 39.48, "close": 39.68, "volume": 385.94, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 39.68, "high": 40.15, "low": 39.68, "close": 39.94, "volume": 416.4, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 39.95, "high": 40.46, "low": 39.91, "close": 40.37, "volume": 74.22, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 40.42, "high": 40.42, "low": 39.94, "close": 40.18, "volume": 301.66, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 40.22, "high": 40.46, "low": 40.05, "close": 40.28, "volume": 32.73, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 40.12, "high": 40.33, "low": 39.43, "close": 40.23, "volume": 494.76, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 40.2, "high": 40.33, "low": 40.08, "close": 40.1, "volume": 163.87, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 40.16, "high": 40.16, "low": 39.86, "close": 40.12, "volume": 111.83, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 40.0, "high": 40.31, "low": 39.91, "close": 40.03, "volume": 229.25, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 40.03, "high": 40.22, "low": 39.57, "close": 39.78, "volume": 76.68, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 39.91, "high": 39.98, "low": 39.66, "close": 39.78, "volume": 16.08, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 39.76, "high": 39.95, "low": 39.55, "close": 39.62, "volume": 65.62, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 39.56, "high": 39.74, "low": 39.55, "close": 39.65, "volume": 18.92, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 39.75, "high": 39.86, "low": 39.58, "close": 39.62, "volume": 24.86, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 39.57, "high": 39.65, "low": 39.08, "close": 39.08, "volume": 196.96, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 39.14, "high": 39.14, "low": 38.39, "close": 38.39, "volume": 408.5, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 38.49, "high": 38.61, "low": 38.19, "close": 38.38, "volume": 168.17, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 38.3, "high": 38.74, "low": 38.3, "close": 38.74, "volume": 12.38, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 38.74, "high": 39.13, "low": 38.74, "close": 39.13, "volume": 45.83, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 39.15, "high": 39.45, "low": 39.15, "close": 39.18, "volume": 56.3, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 39.29, "high": 39.29, "low": 39.0, "close": 39.0, "volume": 73.41, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 39.2, "high": 39.81, "low": 39.2, "close": 39.63, "volume": 192.85, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 39.58, "high": 39.88, "low": 39.47, "close": 39.88, "volume": 78.8, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 39.88, "high": 40.09, "low": 39.62, "close": 39.66, "volume": 77.51, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 39.62, "high": 39.94, "low": 39.5, "close": 39.94, "volume": 85.25, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 39.94, "high": 40.02, "low": 39.69, "close": 39.96, "volume": 183.7, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 39.97, "high": 40.08, "low": 39.91, "close": 39.96, "volume": 60.6, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 40.04, "high": 40.04, "low": 39.66, "close": 39.66, "volume": 37.73, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 39.74, "high": 39.74, "low": 39.34, "close": 39.56, "volume": 48.34, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 39.56, "high": 39.58, "low": 39.17, "close": 39.21, "volume": 172.29, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 39.35, "high": 39.52, "low": 39.26, "close": 39.27, "volume": 157.05, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 39.3, "high": 39.58, "low": 39.27, "close": 39.41, "volume": 64.64, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 39.4, "high": 39.4, "low": 39.04, "close": 39.09, "volume": 374.71, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 39.21, "high": 39.31, "low": 38.75, "close": 38.86, "volume": 181.12, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 38.81, "high": 38.87, "low": 38.62, "close": 38.87, "volume": 42.23, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 38.96, "high": 39.54, "low": 38.95, "close": 39.36, "volume": 264.92, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 39.37, "high": 39.81, "low": 39.37, "close": 39.65, "volume": 226.17, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 39.65, "high": 39.8, "low": 39.54, "close": 39.59, "volume": 168.48, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 39.67, "high": 40.33, "low": 39.66, "close": 40.33, "volume": 117.74, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 40.15, "high": 40.17, "low": 39.85, "close": 39.94, "volume": 35.61, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 40.13, "high": 40.47, "low": 40.04, "close": 40.47, "volume": 34.83, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 40.36, "high": 40.37, "low": 39.98, "close": 40.21, "volume": 39.24, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 40.3, "high": 40.3, "low": 39.93, "close": 39.99, "volume": 96.41, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 39.93, "high": 40.23, "low": 39.6, "close": 39.66, "volume": 52.11, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 39.8, "high": 39.98, "low": 39.53, "close": 39.96, "volume": 10.8, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 39.82, "high": 39.84, "low": 39.58, "close": 39.58, "volume": 209.74, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 39.54, "high": 39.87, "low": 39.22, "close": 39.3, "volume": 373.88, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 39.25, "high": 39.94, "low": 39.25, "close": 39.81, "volume": 256.69, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 39.75, "high": 39.84, "low": 39.48, "close": 39.54, "volume": 129.3, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 39.47, "high": 39.55, "low": 39.3, "close": 39.3, "volume": 107.01, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 39.32, "high": 39.58, "low": 39.29, "close": 39.38, "volume": 167.05, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 39.25, "high": 39.62, "low": 39.22, "close": 39.39, "volume": 148.73, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 39.48, "high": 39.69, "low": 39.23, "close": 39.23, "volume": 242.41, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 39.21, "high": 39.39, "low": 37.94, "close": 38.21, "volume": 499.31, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 38.34, "high": 38.68, "low": 38.24, "close": 38.6, "volume": 149.78, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 38.66, "high": 38.96, "low": 38.66, "close": 38.87, "volume": 205.11, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 38.87, "high": 39.47, "low": 38.85, "close": 39.35, "volume": 346.78, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 39.34, "high": 39.34, "low": 38.89, "close": 39.07, "volume": 152.4, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 38.98, "high": 38.98, "low": 38.19, "close": 38.31, "volume": 329.33, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 38.58, "high": 38.59, "low": 38.07, "close": 38.17, "volume": 180.11, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 38.23, "high": 38.53, "low": 38.07, "close": 38.12, "volume": 14.61, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 38.12, "high": 38.39, "low": 38.12, "close": 38.35, "volume": 5.28, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 38.35, "high": 38.64, "low": 38.24, "close": 38.51, "volume": 88.93, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 38.63, "high": 38.76, "low": 38.56, "close": 38.76, "volume": 102.52, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 38.76, "high": 39.71, "low": 38.76, "close": 39.54, "volume": 163.73, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 39.72, "high": 39.85, "low": 39.57, "close": 39.6, "volume": 33.12, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 39.65, "high": 39.65, "low": 39.22, "close": 39.47, "volume": 48.86, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 39.57, "high": 39.67, "low": 39.48, "close": 39.66, "volume": 25.17, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 39.66, "high": 39.71, "low": 39.47, "close": 39.62, "volume": 120.19, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 39.49, "high": 39.71, "low": 39.34, "close": 39.56, "volume": 109.38, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 39.59, "high": 40.04, "low": 39.57, "close": 40.0, "volume": 218.91, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 40.02, "high": 40.27, "low": 39.95, "close": 39.95, "volume": 150.91, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 40.03, "high": 40.14, "low": 39.91, "close": 39.92, "volume": 112.89, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 40.13, "high": 40.54, "low": 40.05, "close": 40.5, "volume": 482.51, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 40.54, "high": 40.97, "low": 40.52, "close": 40.96, "volume": 196.29, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 40.97, "high": 41.23, "low": 40.8, "close": 41.22, "volume": 1289.24, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 41.22, "high": 41.38, "low": 41.0, "close": 41.11, "volume": 200.88, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 41.16, "high": 41.25, "low": 40.82, "close": 41.25, "volume": 390.82, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 41.3, "high": 42.5, "low": 41.18, "close": 41.82, "volume": 853.33, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 41.99, "high": 42.46, "low": 41.58, "close": 42.46, "volume": 422.93, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 42.46, "high": 42.86, "low": 42.16, "close": 42.28, "volume": 2254.31, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 42.27, "high": 42.37, "low": 42.0, "close": 42.18, "volume": 449.39, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 42.2, "high": 42.37, "low": 41.79, "close": 42.0, "volume": 374.49, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 42.1, "high": 42.43, "low": 41.9, "close": 42.39, "volume": 63.28, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 42.42, "high": 42.72, "low": 42.39, "close": 42.69, "volume": 171.51, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 42.74, "high": 42.74, "low": 42.3, "close": 42.3, "volume": 88.05, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 42.29, "high": 43.27, "low": 42.29, "close": 43.09, "volume": 495.62, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 43.03, "high": 43.2, "low": 42.81, "close": 43.01, "volume": 335.0, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 43.13, "high": 43.39, "low": 42.94, "close": 43.23, "volume": 142.79, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 43.1, "high": 43.22, "low": 42.57, "close": 42.82, "volume": 222.83, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 42.86, "high": 42.9, "low": 42.05, "close": 42.27, "volume": 185.94, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 42.23, "high": 42.42, "low": 41.81, "close": 41.81, "volume": 145.71, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 41.81, "high": 42.07, "low": 41.79, "close": 41.8, "volume": 145.9, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 41.78, "high": 41.96, "low": 40.75, "close": 40.94, "volume": 358.28, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 41.02, "high": 41.54, "low": 40.57, "close": 41.15, "volume": 120.67, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 41.15, "high": 41.4, "low": 40.87, "close": 41.26, "volume": 114.6, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 41.38, "high": 41.39, "low": 40.8, "close": 40.9, "volume": 137.73, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 41.04, "high": 41.3, "low": 40.91, "close": 40.98, "volume": 89.75, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 40.91, "high": 41.26, "low": 40.57, "close": 40.79, "volume": 151.8, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 40.82, "high": 41.01, "low": 40.42, "close": 40.48, "volume": 119.98, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 40.44, "high": 40.91, "low": 40.36, "close": 40.64, "volume": 66.36, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 40.69, "high": 41.0, "low": 40.49, "close": 40.77, "volume": 61.25, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 40.64, "high": 40.83, "low": 40.5, "close": 40.5, "volume": 48.76, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 40.65, "high": 40.92, "low": 40.35, "close": 40.78, "volume": 250.6, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 40.78, "high": 40.87, "low": 40.49, "close": 40.87, "volume": 369.3, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 40.9, "high": 40.99, "low": 40.58, "close": 40.64, "volume": 112.91, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 40.65, "high": 40.77, "low": 40.51, "close": 40.67, "volume": 75.85, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 40.66, "high": 40.87, "low": 40.64, "close": 40.76, "volume": 60.9, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 40.79, "high": 40.92, "low": 40.79, "close": 40.79, "volume": 38.77, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 40.78, "high": 41.06, "low": 40.76, "close": 40.81, "volume": 53.22, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 41.0, "high": 41.22, "low": 40.56, "close": 40.7, "volume": 204.5, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 40.75, "high": 40.94, "low": 40.71, "close": 40.78, "volume": 109.77, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 40.97, "high": 41.22, "low": 40.97, "close": 41.1, "volume": 14.9, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 41.17, "high": 41.38, "low": 40.91, "close": 40.97, "volume": 29.6, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 41.02, "high": 41.02, "low": 39.13, "close": 39.35, "volume": 790.86, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 39.34, "high": 39.73, "low": 35.96, "close": 38.76, "volume": 2160.1, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 38.75, "high": 38.75, "low": 36.25, "close": 36.6, "volume": 2642.88, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 36.6, "high": 36.93, "low": 35.71, "close": 35.95, "volume": 828.13, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 36.03, "high": 37.13, "low": 36.03, "close": 37.13, "volume": 604.22, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 37.1, "high": 38.02, "low": 36.35, "close": 36.72, "volume": 3391.23, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 36.71, "high": 36.71, "low": 36.18, "close": 36.36, "volume": 184.41, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 36.36, "high": 36.78, "low": 35.66, "close": 35.8, "volume": 1293.15, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 35.8, "high": 36.54, "low": 35.67, "close": 36.17, "volume": 593.91, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 36.29, "high": 37.25, "low": 36.23, "close": 37.23, "volume": 244.12, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 37.23, "high": 37.44, "low": 36.98, "close": 37.31, "volume": 361.6, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 37.35, "high": 37.35, "low": 36.63, "close": 36.63, "volume": 64.68, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 36.56, "high": 36.82, "low": 36.45, "close": 36.82, "volume": 682.17, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 36.77, "high": 37.17, "low": 36.77, "close": 36.85, "volume": 48.57, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 36.83, "high": 36.91, "low": 36.25, "close": 36.26, "volume": 75.92, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 36.34, "high": 37.11, "low": 36.25, "close": 37.1, "volume": 169.61, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 37.12, "high": 37.16, "low": 36.65, "close": 36.95, "volume": 14.63, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 37.0, "high": 37.68, "low": 36.89, "close": 37.03, "volume": 190.23, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 37.02, "high": 37.29, "low": 36.73, "close": 37.09, "volume": 123.62, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 37.14, "high": 37.35, "low": 36.89, "close": 37.19, "volume": 15.91, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 37.13, "high": 37.34, "low": 36.62, "close": 36.62, "volume": 126.62, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 36.78, "high": 36.79, "low": 36.41, "close": 36.41, "volume": 54.84, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 36.71, "high": 36.91, "low": 36.67, "close": 36.82, "volume": 10.09, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 36.61, "high": 36.71, "low": 36.17, "close": 36.71, "volume": 300.31, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 36.69, "high": 37.31, "low": 36.69, "close": 36.97, "volume": 54.46, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 36.97, "high": 37.35, "low": 36.85, "close": 37.35, "volume": 113.77, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 37.33, "high": 37.37, "low": 36.91, "close": 37.21, "volume": 23.14, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 37.13, "high": 37.89, "low": 37.12, "close": 37.89, "volume": 130.69, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 37.9, "high": 39.37, "low": 37.78, "close": 39.23, "volume": 822.65, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 39.16, "high": 39.25, "low": 38.07, "close": 38.74, "volume": 256.89, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 38.52, "high": 38.88, "low": 38.3, "close": 38.66, "volume": 311.98, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 38.69, "high": 39.08, "low": 38.54, "close": 38.91, "volume": 192.73, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 38.83, "high": 41.11, "low": 38.76, "close": 39.19, "volume": 2705.75, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 39.19, "high": 39.37, "low": 38.79, "close": 38.81, "volume": 798.8, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 39.0, "high": 40.29, "low": 38.53, "close": 38.61, "volume": 580.33, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 38.61, "high": 39.0, "low": 38.31, "close": 38.6, "volume": 216.94, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 38.48, "high": 38.78, "low": 38.19, "close": 38.75, "volume": 207.86, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 38.73, "high": 38.86, "low": 38.39, "close": 38.68, "volume": 218.53, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 38.67, "high": 38.67, "low": 36.83, "close": 37.36, "volume": 412.57, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 37.48, "high": 37.77, "low": 37.12, "close": 37.16, "volume": 178.13, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 37.29, "high": 37.46, "low": 36.93, "close": 37.03, "volume": 77.22, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 36.95, "high": 36.99, "low": 36.73, "close": 36.8, "volume": 870.77, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 36.83, "high": 37.17, "low": 36.78, "close": 36.94, "volume": 10.5, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 36.94, "high": 37.25, "low": 36.77, "close": 37.22, "volume": 33.68, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 37.29, "high": 37.29, "low": 37.03, "close": 37.08, "volume": 35.37, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 37.11, "high": 37.52, "low": 37.1, "close": 37.35, "volume": 83.08, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 37.35, "high": 37.68, "low": 37.28, "close": 37.37, "volume": 26.3, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 37.46, "high": 37.46, "low": 36.55, "close": 36.77, "volume": 100.86, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 36.86, "high": 36.94, "low": 36.39, "close": 36.47, "volume": 96.37, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 36.61, "high": 36.78, "low": 36.21, "close": 36.73, "volume": 64.18, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 36.69, "high": 36.95, "low": 36.5, "close": 36.77, "volume": 53.64, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 36.77, "high": 36.77, "low": 35.68, "close": 35.68, "volume": 259.48, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 35.86, "high": 36.33, "low": 35.75, "close": 36.05, "volume": 72.1, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 36.13, "high": 36.26, "low": 35.14, "close": 35.14, "volume": 411.0, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 35.14, "high": 35.76, "low": 35.03, "close": 35.68, "volume": 2335.89, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 35.61, "high": 35.66, "low": 35.41, "close": 35.6, "volume": 177.36, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 35.62, "high": 35.84, "low": 35.59, "close": 35.84, "volume": 1018.39, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 35.79, "high": 36.49, "low": 35.79, "close": 36.32, "volume": 129.95, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 36.27, "high": 36.27, "low": 36.01, "close": 36.24, "volume": 159.48, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 36.27, "high": 36.34, "low": 35.96, "close": 36.11, "volume": 191.34, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 36.16, "high": 36.53, "low": 36.16, "close": 36.4, "volume": 423.19, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 36.44, "high": 36.47, "low": 36.03, "close": 36.14, "volume": 70.72, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 36.1, "high": 36.1, "low": 35.77, "close": 35.88, "volume": 172.84, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 35.87, "high": 35.88, "low": 35.57, "close": 35.68, "volume": 147.15, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 35.67, "high": 35.72, "low": 35.42, "close": 35.42, "volume": 295.33, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 35.61, "high": 35.68, "low": 35.23, "close": 35.25, "volume": 208.6, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 35.21, "high": 35.24, "low": 33.95, "close": 34.21, "volume": 1371.94, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 34.26, "high": 34.36, "low": 33.48, "close": 33.48, "volume": 1685.7, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 33.71, "high": 34.44, "low": 33.63, "close": 34.44, "volume": 234.01, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 34.44, "high": 34.55, "low": 34.12, "close": 34.51, "volume": 28.39, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 34.54, "high": 34.99, "low": 34.54, "close": 34.92, "volume": 147.61, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 34.87, "high": 34.87, "low": 34.71, "close": 34.84, "volume": 87.96, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 34.72, "high": 34.89, "low": 34.57, "close": 34.76, "volume": 21.44, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 34.71, "high": 34.81, "low": 34.49, "close": 34.57, "volume": 37.45, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 34.55, "high": 34.69, "low": 34.42, "close": 34.57, "volume": 21.12, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 34.77, "high": 35.1, "low": 34.71, "close": 34.91, "volume": 333.21, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 34.77, "high": 34.98, "low": 34.74, "close": 34.92, "volume": 22.31, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 35.0, "high": 35.25, "low": 34.81, "close": 35.23, "volume": 1229.34, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 34.99, "high": 35.25, "low": 34.99, "close": 35.02, "volume": 78.35, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 35.21, "high": 35.25, "low": 35.07, "close": 35.14, "volume": 46.43, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 34.98, "high": 34.98, "low": 34.42, "close": 34.65, "volume": 69.98, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 34.73, "high": 34.77, "low": 34.57, "close": 34.58, "volume": 47.34, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 34.49, "high": 34.61, "low": 34.21, "close": 34.34, "volume": 109.21, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 34.57, "high": 34.57, "low": 33.98, "close": 34.07, "volume": 95.93, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 33.96, "high": 34.62, "low": 33.72, "close": 34.57, "volume": 93.88, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 34.65, "high": 35.41, "low": 34.42, "close": 35.26, "volume": 358.83, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 35.2, "high": 35.2, "low": 34.7, "close": 34.7, "volume": 57.8, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 34.8, "high": 34.83, "low": 34.27, "close": 34.3, "volume": 41.74, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 34.49, "high": 34.61, "low": 34.31, "close": 34.42, "volume": 23.45, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 34.57, "high": 34.9, "low": 34.51, "close": 34.87, "volume": 147.87, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 34.88, "high": 35.29, "low": 34.81, "close": 35.29, "volume": 1322.94, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 35.22, "high": 35.75, "low": 35.2, "close": 35.38, "volume": 165.02, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 35.45, "high": 35.45, "low": 35.01, "close": 35.07, "volume": 46.66, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 35.17, "high": 35.29, "low": 34.6, "close": 34.6, "volume": 123.88, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 34.58, "high": 34.63, "low": 34.36, "close": 34.57, "volume": 45.92, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 34.57, "high": 34.69, "low": 34.54, "close": 34.69, "volume": 19.58, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 34.64, "high": 34.92, "low": 34.59, "close": 34.92, "volume": 12.56, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 34.89, "high": 34.94, "low": 34.63, "close": 34.9, "volume": 8.29, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 34.95, "high": 35.6, "low": 34.93, "close": 35.49, "volume": 49.27, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 35.46, "high": 35.7, "low": 35.19, "close": 35.26, "volume": 141.57, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 35.38, "high": 35.38, "low": 34.5, "close": 34.7, "volume": 438.34, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 34.7, "high": 34.88, "low": 34.34, "close": 34.42, "volume": 110.7, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 34.36, "high": 35.16, "low": 34.32, "close": 35.16, "volume": 86.89, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 35.18, "high": 35.46, "low": 34.81, "close": 34.82, "volume": 263.53, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 34.83, "high": 34.93, "low": 34.55, "close": 34.93, "volume": 204.86, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 34.95, "high": 35.9, "low": 34.65, "close": 34.65, "volume": 840.21, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 34.66, "high": 34.78, "low": 34.44, "close": 34.54, "volume": 263.45, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 34.53, "high": 34.54, "low": 33.36, "close": 33.36, "volume": 780.85, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 33.37, "high": 33.85, "low": 33.16, "close": 33.55, "volume": 488.3, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 33.62, "high": 33.94, "low": 33.23, "close": 33.23, "volume": 286.36, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 33.3, "high": 33.63, "low": 33.09, "close": 33.34, "volume": 140.63, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 33.32, "high": 33.34, "low": 31.74, "close": 32.05, "volume": 969.31, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 32.01, "high": 32.26, "low": 31.21, "close": 31.88, "volume": 893.77, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 31.84, "high": 32.53, "low": 31.59, "close": 32.14, "volume": 356.5, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 32.23, "high": 32.45, "low": 31.91, "close": 32.45, "volume": 149.8, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 32.43, "high": 33.19, "low": 32.41, "close": 32.72, "volume": 112.64, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 32.69, "high": 33.03, "low": 32.55, "close": 32.56, "volume": 168.77, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 32.65, "high": 33.22, "low": 32.6, "close": 32.85, "volume": 48.85, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 33.03, "high": 33.03, "low": 32.45, "close": 32.5, "volume": 24.24, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 32.5, "high": 33.34, "low": 32.37, "close": 33.34, "volume": 461.47, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 33.18, "high": 33.66, "low": 33.16, "close": 33.66, "volume": 164.57, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 33.67, "high": 34.21, "low": 33.59, "close": 34.19, "volume": 307.38, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 34.31, "high": 34.5, "low": 33.98, "close": 34.28, "volume": 288.79, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 34.09, "high": 34.7, "low": 33.93, "close": 33.96, "volume": 64.08, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 34.05, "high": 34.41, "low": 34.05, "close": 34.25, "volume": 197.5, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 34.33, "high": 34.57, "low": 33.98, "close": 33.98, "volume": 60.26, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 34.14, "high": 34.7, "low": 33.95, "close": 34.7, "volume": 427.37, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 34.7, "high": 36.31, "low": 34.51, "close": 36.09, "volume": 691.99, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 36.01, "high": 36.31, "low": 35.14, "close": 36.28, "volume": 1007.08, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 36.28, "high": 37.0, "low": 35.63, "close": 35.63, "volume": 460.39, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 35.64, "high": 35.99, "low": 35.45, "close": 35.74, "volume": 66.25, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 35.67, "high": 36.71, "low": 35.67, "close": 36.08, "volume": 121.47, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 36.25, "high": 36.77, "low": 35.72, "close": 36.27, "volume": 139.57, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 36.06, "high": 36.49, "low": 35.45, "close": 35.5, "volume": 239.79, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 35.71, "high": 35.84, "low": 35.33, "close": 35.34, "volume": 122.91, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 35.6, "high": 35.81, "low": 35.51, "close": 35.62, "volume": 81.08, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 35.81, "high": 36.78, "low": 35.7, "close": 35.71, "volume": 220.72, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 35.93, "high": 37.53, "low": 35.93, "close": 37.53, "volume": 523.61, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 37.3, "high": 37.53, "low": 36.72, "close": 37.16, "volume": 154.24, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 37.08, "high": 37.13, "low": 36.67, "close": 36.97, "volume": 97.4, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 36.84, "high": 37.1, "low": 36.62, "close": 36.98, "volume": 50.83, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 37.1, "high": 37.45, "low": 36.71, "close": 36.71, "volume": 115.74, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 36.83, "high": 36.91, "low": 36.4, "close": 36.4, "volume": 77.22, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 36.62, "high": 36.72, "low": 36.42, "close": 36.42, "volume": 21.66, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 36.49, "high": 36.71, "low": 36.29, "close": 36.36, "volume": 8.79, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 36.6, "high": 36.6, "low": 35.83, "close": 35.83, "volume": 194.57, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 35.81, "high": 36.31, "low": 35.7, "close": 35.91, "volume": 166.0, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 36.11, "high": 36.11, "low": 35.12, "close": 35.3, "volume": 212.13, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 35.5, "high": 36.2, "low": 35.27, "close": 35.83, "volume": 333.33, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 35.83, "high": 35.83, "low": 35.28, "close": 35.48, "volume": 39.07, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 35.42, "high": 35.49, "low": 35.0, "close": 35.02, "volume": 164.51, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 35.1, "high": 35.41, "low": 35.09, "close": 35.41, "volume": 53.3, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 35.2, "high": 35.26, "low": 34.77, "close": 34.96, "volume": 1497.01, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 35.1, "high": 35.21, "low": 34.16, "close": 34.3, "volume": 315.39, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 34.28, "high": 35.54, "low": 33.86, "close": 33.86, "volume": 1071.59, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 33.95, "high": 34.93, "low": 33.82, "close": 34.7, "volume": 387.78, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 34.71, "high": 34.74, "low": 34.41, "close": 34.59, "volume": 104.33, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 34.63, "high": 34.84, "low": 34.37, "close": 34.59, "volume": 111.41, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 34.57, "high": 34.71, "low": 34.2, "close": 34.44, "volume": 113.13, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 34.52, "high": 34.83, "low": 33.78, "close": 34.37, "volume": 585.56, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 34.24, "high": 34.92, "low": 34.24, "close": 34.4, "volume": 219.17, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 34.49, "high": 34.57, "low": 34.33, "close": 34.51, "volume": 14.59, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 34.37, "high": 34.68, "low": 34.3, "close": 34.66, "volume": 38.59, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 34.62, "high": 34.66, "low": 34.46, "close": 34.48, "volume": 175.19, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 34.55, "high": 34.55, "low": 34.16, "close": 34.18, "volume": 28.04, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 34.15, "high": 34.19, "low": 33.74, "close": 33.77, "volume": 285.36, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 33.95, "high": 34.73, "low": 33.95, "close": 34.39, "volume": 356.83, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 34.62, "high": 35.0, "low": 34.4, "close": 35.0, "volume": 143.77, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 34.96, "high": 34.98, "low": 34.61, "close": 34.71, "volume": 40.51, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 34.88, "high": 34.97, "low": 33.3, "close": 33.81, "volume": 636.23, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 33.58, "high": 34.03, "low": 33.52, "close": 33.94, "volume": 206.9, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 33.95, "high": 34.31, "low": 33.77, "close": 33.78, "volume": 320.55, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 33.74, "high": 34.71, "low": 33.66, "close": 34.36, "volume": 172.37, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 34.37, "high": 35.18, "low": 34.37, "close": 34.77, "volume": 348.12, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 34.71, "high": 35.46, "low": 34.64, "close": 35.46, "volume": 359.27, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 35.4, "high": 35.81, "low": 35.23, "close": 35.51, "volume": 272.27, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 35.43, "high": 35.62, "low": 35.09, "close": 35.43, "volume": 134.32, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 35.45, "high": 35.53, "low": 34.56, "close": 35.53, "volume": 473.15, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 35.53, "high": 38.19, "low": 35.28, "close": 38.18, "volume": 1759.22, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 38.21, "high": 39.16, "low": 36.5, "close": 39.08, "volume": 2167.91, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 39.08, "high": 39.37, "low": 38.34, "close": 38.52, "volume": 661.32, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 38.33, "high": 38.57, "low": 38.01, "close": 38.57, "volume": 339.4, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 38.52, "high": 38.66, "low": 38.21, "close": 38.46, "volume": 351.86, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 38.46, "high": 38.66, "low": 38.39, "close": 38.48, "volume": 175.47, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 38.56, "high": 38.7, "low": 38.39, "close": 38.6, "volume": 240.11, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 38.6, "high": 39.05, "low": 38.42, "close": 39.05, "volume": 489.42, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 39.06, "high": 39.13, "low": 38.26, "close": 38.38, "volume": 552.33, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 38.34, "high": 38.34, "low": 37.58, "close": 38.02, "volume": 338.49, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 38.15, "high": 38.62, "low": 38.09, "close": 38.41, "volume": 236.12, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 38.39, "high": 38.83, "low": 38.39, "close": 38.8, "volume": 173.6, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 38.75, "high": 38.83, "low": 38.54, "close": 38.54, "volume": 40.8, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 38.56, "high": 39.23, "low": 38.49, "close": 39.23, "volume": 541.4, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 39.23, "high": 39.64, "low": 38.84, "close": 39.63, "volume": 209.65, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 39.43, "high": 39.79, "low": 39.1, "close": 39.79, "volume": 213.11, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 39.79, "high": 40.22, "low": 38.31, "close": 40.19, "volume": 1304.28, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 40.19, "high": 41.48, "low": 39.8, "close": 41.36, "volume": 1233.37, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 41.36, "high": 41.49, "low": 39.02, "close": 39.45, "volume": 1464.98, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 39.52, "high": 39.72, "low": 38.39, "close": 39.05, "volume": 811.13, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 39.19, "high": 39.61, "low": 38.65, "close": 39.53, "volume": 593.21, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 39.49, "high": 39.6, "low": 38.72, "close": 39.52, "volume": 215.71, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 39.51, "high": 39.89, "low": 39.28, "close": 39.89, "volume": 335.15, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 39.89, "high": 40.11, "low": 39.17, "close": 39.33, "volume": 275.79, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 39.44, "high": 39.69, "low": 39.25, "close": 39.42, "volume": 65.61, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 39.42, "high": 39.66, "low": 39.13, "close": 39.46, "volume": 128.16, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 39.44, "high": 39.64, "low": 39.25, "close": 39.35, "volume": 85.2, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 39.46, "high": 39.55, "low": 38.96, "close": 39.26, "volume": 173.47, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 39.18, "high": 39.18, "low": 38.37, "close": 38.93, "volume": 553.3, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 39.0, "high": 39.09, "low": 38.81, "close": 39.08, "volume": 90.58, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 39.04, "high": 39.04, "low": 38.7, "close": 38.83, "volume": 72.1, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 38.81, "high": 39.03, "low": 38.61, "close": 38.77, "volume": 7.65, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 38.72, "high": 39.19, "low": 38.7, "close": 39.19, "volume": 32.53, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 39.21, "high": 39.31, "low": 38.87, "close": 38.91, "volume": 81.33, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 38.87, "high": 38.97, "low": 38.5, "close": 38.5, "volume": 80.64, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 38.64, "high": 38.68, "low": 38.23, "close": 38.42, "volume": 304.07, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 38.55, "high": 38.82, "low": 38.3, "close": 38.81, "volume": 13.43, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 38.83, "high": 38.92, "low": 38.6, "close": 38.62, "volume": 35.53, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 38.78, "high": 38.99, "low": 38.6, "close": 38.6, "volume": 45.72, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 38.74, "high": 38.89, "low": 38.06, "close": 38.37, "volume": 235.88, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 38.37, "high": 38.48, "low": 38.24, "close": 38.35, "volume": 187.08, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 38.2, "high": 38.76, "low": 38.18, "close": 38.63, "volume": 157.28, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 38.55, "high": 38.61, "low": 37.27, "close": 37.4, "volume": 428.04, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 37.41, "high": 37.71, "low": 36.71, "close": 36.71, "volume": 459.04, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 37.01, "high": 37.22, "low": 36.0, "close": 37.09, "volume": 683.41, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 37.13, "high": 37.25, "low": 36.4, "close": 36.56, "volume": 219.79, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 36.47, "high": 36.75, "low": 36.0, "close": 36.63, "volume": 170.35, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 36.46, "high": 37.16, "low": 36.0, "close": 36.88, "volume": 261.94, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 36.97, "high": 37.22, "low": 36.0, "close": 36.43, "volume": 318.9, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 36.29, "high": 36.34, "low": 34.96, "close": 35.76, "volume": 1014.72, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 35.73, "high": 36.04, "low": 35.08, "close": 35.93, "volume": 259.62, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 35.98, "high": 36.13, "low": 35.41, "close": 35.41, "volume": 269.35, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 35.39, "high": 35.57, "low": 34.72, "close": 35.36, "volume": 842.27, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 35.36, "high": 35.5, "low": 35.2, "close": 35.34, "volume": 83.1, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 35.2, "high": 35.54, "low": 35.1, "close": 35.53, "volume": 489.72, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 35.51, "high": 35.69, "low": 35.51, "close": 35.63, "volume": 25.38, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 35.52, "high": 36.06, "low": 35.18, "close": 35.94, "volume": 236.26, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 35.97, "high": 36.02, "low": 35.88, "close": 36.02, "volume": 132.56, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 36.04, "high": 36.05, "low": 36.04, "close": 36.05, "volume": 0.69, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 35.98, "high": 36.08, "low": 35.91, "close": 35.91, "volume": 11.53, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 35.84, "high": 35.84, "low": 35.65, "close": 35.66, "volume": 33.97, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 35.72, "high": 35.84, "low": 35.57, "close": 35.82, "volume": 23.07, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 35.72, "high": 35.91, "low": 35.71, "close": 35.81, "volume": 11.1, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 35.91, "high": 36.06, "low": 35.89, "close": 36.06, "volume": 50.43, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 35.91, "high": 36.07, "low": 35.63, "close": 35.91, "volume": 30.27, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 35.94, "high": 35.97, "low": 35.5, "close": 35.64, "volume": 384.68, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 35.89, "high": 36.19, "low": 35.84, "close": 36.1, "volume": 117.81, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 35.92, "high": 36.13, "low": 35.89, "close": 35.95, "volume": 9.21, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 35.96, "high": 36.2, "low": 35.96, "close": 36.2, "volume": 180.37, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 36.06, "high": 36.13, "low": 35.96, "close": 35.96, "volume": 25.27, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 36.09, "high": 36.39, "low": 35.75, "close": 36.08, "volume": 181.97, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 36.18, "high": 36.35, "low": 36.06, "close": 36.34, "volume": 158.18, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 36.08, "high": 36.35, "low": 36.08, "close": 36.35, "volume": 38.95, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 36.07, "high": 36.52, "low": 35.84, "close": 36.14, "volume": 158.69, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 36.48, "high": 36.58, "low": 36.07, "close": 36.07, "volume": 54.31, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 36.08, "high": 36.52, "low": 35.9, "close": 36.0, "volume": 119.84, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 36.07, "high": 36.26, "low": 36.06, "close": 36.11, "volume": 33.82, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 36.08, "high": 36.1, "low": 35.85, "close": 36.1, "volume": 10.39, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 36.16, "high": 36.22, "low": 36.01, "close": 36.02, "volume": 217.32, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 36.03, "high": 36.09, "low": 35.84, "close": 35.84, "volume": 82.27, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 35.97, "high": 36.5, "low": 35.97, "close": 36.5, "volume": 75.04, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 36.5, "high": 37.44, "low": 36.5, "close": 36.82, "volume": 568.59, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 36.81, "high": 37.08, "low": 36.2, "close": 36.81, "volume": 1118.82, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 36.81, "high": 37.47, "low": 36.27, "close": 36.71, "volume": 1308.86, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 36.79, "high": 36.93, "low": 36.71, "close": 36.74, "volume": 31.08, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 36.7, "high": 36.7, "low": 36.6, "close": 36.6, "volume": 15.48, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 36.52, "high": 36.7, "low": 33.04, "close": 36.5, "volume": 2394.29, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 36.49, "high": 36.49, "low": 34.44, "close": 36.19, "volume": 475.47, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 36.21, "high": 36.43, "low": 36.21, "close": 36.43, "volume": 25.3, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 36.44, "high": 36.72, "low": 36.14, "close": 36.72, "volume": 41.02, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 36.5, "high": 37.03, "low": 36.23, "close": 36.92, "volume": 195.64, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 36.77, "high": 37.77, "low": 36.77, "close": 37.4, "volume": 717.91, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 37.45, "high": 37.52, "low": 37.16, "close": 37.16, "volume": 40.01, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 37.16, "high": 37.18, "low": 36.58, "close": 36.88, "volume": 184.95, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 36.91, "high": 36.91, "low": 36.07, "close": 36.12, "volume": 321.02, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 36.12, "high": 36.31, "low": 35.83, "close": 35.87, "volume": 327.59, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 35.9, "high": 36.41, "low": 35.78, "close": 36.31, "volume": 318.18, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 36.46, "high": 36.54, "low": 35.89, "close": 36.16, "volume": 118.24, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 35.96, "high": 36.12, "low": 35.33, "close": 35.33, "volume": 248.37, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 35.3, "high": 35.74, "low": 35.26, "close": 35.67, "volume": 185.75, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 35.67, "high": 35.92, "low": 35.47, "close": 35.92, "volume": 88.85, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 35.92, "high": 36.18, "low": 35.79, "close": 36.18, "volume": 33.1, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 36.15, "high": 36.3, "low": 34.13, "close": 36.06, "volume": 802.97, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 36.03, "high": 36.1, "low": 35.98, "close": 36.1, "volume": 10.37, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 36.21, "high": 36.23, "low": 35.9, "close": 36.09, "volume": 54.31, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 36.04, "high": 36.31, "low": 36.04, "close": 36.1, "volume": 29.53, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 36.06, "high": 36.06, "low": 35.59, "close": 35.94, "volume": 92.22, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 35.97, "high": 36.22, "low": 35.97, "close": 36.08, "volume": 23.01, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 36.0, "high": 36.41, "low": 36.0, "close": 36.39, "volume": 14.17, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 36.38, "high": 36.49, "low": 36.26, "close": 36.44, "volume": 47.6, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 36.33, "high": 36.33, "low": 36.08, "close": 36.2, "volume": 105.81, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 36.32, "high": 36.46, "low": 36.18, "close": 36.19, "volume": 54.85, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 36.29, "high": 36.43, "low": 36.19, "close": 36.43, "volume": 81.96, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 36.29, "high": 36.29, "low": 35.44, "close": 35.47, "volume": 122.75, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 35.47, "high": 35.55, "low": 35.19, "close": 35.21, "volume": 247.97, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 35.26, "high": 35.92, "low": 35.24, "close": 35.92, "volume": 29.19, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 35.86, "high": 36.27, "low": 35.85, "close": 36.27, "volume": 126.34, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 36.14, "high": 36.67, "low": 35.44, "close": 36.43, "volume": 1994.02, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 36.38, "high": 36.61, "low": 36.3, "close": 36.58, "volume": 151.37, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 36.39, "high": 36.56, "low": 36.03, "close": 36.25, "volume": 56.62, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 36.01, "high": 36.2, "low": 35.74, "close": 35.75, "volume": 42.53, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 35.99, "high": 35.99, "low": 35.47, "close": 35.63, "volume": 139.38, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 35.63, "high": 35.97, "low": 35.62, "close": 35.65, "volume": 17.04, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 35.64, "high": 35.84, "low": 35.64, "close": 35.78, "volume": 35.62, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 36.0, "high": 36.01, "low": 35.77, "close": 35.77, "volume": 28.8, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 35.77, "high": 35.9, "low": 35.77, "close": 35.9, "volume": 4.0, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 36.0, "high": 36.24, "low": 36.0, "close": 36.24, "volume": 143.09, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 36.21, "high": 36.25, "low": 36.2, "close": 36.2, "volume": 21.22, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 36.25, "high": 36.36, "low": 36.0, "close": 36.0, "volume": 44.59, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 35.85, "high": 36.12, "low": 35.74, "close": 35.96, "volume": 33.16, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 35.74, "high": 35.99, "low": 35.65, "close": 35.89, "volume": 3.92, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 35.89, "high": 36.12, "low": 35.89, "close": 36.12, "volume": 76.72, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 36.13, "high": 36.52, "low": 36.13, "close": 36.38, "volume": 141.92, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 36.27, "high": 36.27, "low": 35.9, "close": 35.9, "volume": 88.17, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 35.92, "high": 36.09, "low": 35.65, "close": 35.86, "volume": 95.94, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 35.84, "high": 36.25, "low": 35.84, "close": 36.25, "volume": 10.61, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 36.09, "high": 36.09, "low": 35.36, "close": 35.36, "volume": 319.11, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 35.51, "high": 35.58, "low": 34.83, "close": 35.35, "volume": 210.65, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 35.4, "high": 35.83, "low": 35.25, "close": 35.69, "volume": 120.25, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 35.67, "high": 35.88, "low": 35.54, "close": 35.7, "volume": 90.73, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 35.73, "high": 35.73, "low": 35.54, "close": 35.7, "volume": 16.81, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 35.5, "high": 35.56, "low": 35.37, "close": 35.37, "volume": 119.45, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 35.43, "high": 35.51, "low": 35.38, "close": 35.5, "volume": 44.23, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 35.48, "high": 35.72, "low": 35.48, "close": 35.72, "volume": 30.2, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 35.75, "high": 36.13, "low": 35.75, "close": 36.11, "volume": 175.04, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 36.14, "high": 36.18, "low": 35.92, "close": 35.97, "volume": 78.19, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 36.03, "high": 36.05, "low": 35.59, "close": 35.62, "volume": 33.11, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 35.65, "high": 35.79, "low": 35.55, "close": 35.69, "volume": 157.47, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 35.79, "high": 36.3, "low": 35.75, "close": 35.96, "volume": 150.83, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 35.92, "high": 36.35, "low": 35.88, "close": 36.26, "volume": 105.73, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 36.24, "high": 36.37, "low": 36.07, "close": 36.31, "volume": 82.44, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 36.1, "high": 36.12, "low": 35.69, "close": 35.69, "volume": 98.23, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 35.71, "high": 36.47, "low": 35.59, "close": 35.59, "volume": 120.51, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 35.57, "high": 35.91, "low": 35.56, "close": 35.71, "volume": 35.48, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 35.63, "high": 35.68, "low": 35.41, "close": 35.41, "volume": 112.7, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 35.41, "high": 35.57, "low": 35.36, "close": 35.51, "volume": 40.2, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 35.62, "high": 35.97, "low": 35.62, "close": 35.94, "volume": 36.18, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 35.73, "high": 36.35, "low": 35.73, "close": 36.22, "volume": 175.21, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 36.27, "high": 36.48, "low": 36.07, "close": 36.23, "volume": 88.32, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 36.17, "high": 36.4, "low": 36.03, "close": 36.37, "volume": 35.32, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 36.29, "high": 36.29, "low": 35.96, "close": 36.01, "volume": 77.83, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 35.92, "high": 36.43, "low": 35.83, "close": 36.21, "volume": 310.77, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 36.21, "high": 36.35, "low": 35.65, "close": 35.77, "volume": 946.93, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 35.75, "high": 35.76, "low": 35.5, "close": 35.56, "volume": 203.84, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 35.56, "high": 35.77, "low": 35.33, "close": 35.77, "volume": 867.72, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 35.78, "high": 36.0, "low": 35.62, "close": 36.0, "volume": 35.5, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 35.97, "high": 36.08, "low": 35.83, "close": 35.91, "volume": 36.33, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 35.91, "high": 36.42, "low": 35.83, "close": 36.18, "volume": 183.61, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 36.22, "high": 36.37, "low": 36.19, "close": 36.27, "volume": 38.34, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 36.28, "high": 36.28, "low": 35.77, "close": 36.02, "volume": 48.27, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 35.9, "high": 36.07, "low": 35.84, "close": 36.07, "volume": 123.76, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 36.07, "high": 36.16, "low": 35.77, "close": 35.95, "volume": 21.1, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 35.89, "high": 36.0, "low": 35.53, "close": 35.55, "volume": 106.39, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 35.67, "high": 35.82, "low": 35.67, "close": 35.82, "volume": 9.29, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 35.8, "high": 35.8, "low": 34.0, "close": 35.69, "volume": 557.36, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 35.71, "high": 35.83, "low": 35.65, "close": 35.65, "volume": 67.62, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 35.6, "high": 35.63, "low": 35.47, "close": 35.63, "volume": 60.1, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 35.71, "high": 35.89, "low": 35.71, "close": 35.82, "volume": 21.98, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 35.9, "high": 35.95, "low": 35.71, "close": 35.83, "volume": 17.97, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 35.79, "high": 35.84, "low": 35.72, "close": 35.74, "volume": 52.53, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 35.66, "high": 35.76, "low": 35.37, "close": 35.43, "volume": 120.07, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 35.36, "high": 35.71, "low": 35.08, "close": 35.08, "volume": 573.75, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 35.16, "high": 35.24, "low": 35.09, "close": 35.22, "volume": 8.66, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 35.15, "high": 35.18, "low": 34.88, "close": 35.03, "volume": 115.83, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 34.95, "high": 35.18, "low": 34.88, "close": 35.1, "volume": 90.68, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 35.04, "high": 35.3, "low": 34.97, "close": 35.3, "volume": 45.59, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 35.32, "high": 35.35, "low": 35.09, "close": 35.25, "volume": 19.36, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 35.2, "high": 35.2, "low": 34.02, "close": 34.31, "volume": 295.73, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 34.35, "high": 34.48, "low": 33.89, "close": 34.05, "volume": 219.94, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 34.14, "high": 34.14, "low": 33.7, "close": 33.92, "volume": 274.73, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 33.84, "high": 33.87, "low": 33.0, "close": 33.0, "volume": 913.97, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 33.19, "high": 33.97, "low": 33.0, "close": 33.42, "volume": 442.43, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 33.47, "high": 34.0, "low": 33.32, "close": 33.61, "volume": 691.39, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 33.44, "high": 33.88, "low": 33.41, "close": 33.75, "volume": 90.46, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 33.72, "high": 33.77, "low": 33.43, "close": 33.59, "volume": 104.93, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 33.5, "high": 33.58, "low": 33.28, "close": 33.48, "volume": 50.88, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 33.42, "high": 33.42, "low": 32.91, "close": 33.3, "volume": 271.8, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 33.23, "high": 33.33, "low": 32.82, "close": 33.0, "volume": 229.43, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 32.97, "high": 33.16, "low": 32.52, "close": 33.16, "volume": 746.2, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 33.16, "high": 33.25, "low": 33.07, "close": 33.13, "volume": 154.52, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 33.25, "high": 33.4, "low": 33.25, "close": 33.4, "volume": 57.25, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 33.42, "high": 33.67, "low": 33.42, "close": 33.66, "volume": 70.64, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 33.69, "high": 33.69, "low": 33.5, "close": 33.5, "volume": 8.81, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 33.45, "high": 33.54, "low": 33.34, "close": 33.49, "volume": 39.67, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 33.58, "high": 33.64, "low": 33.42, "close": 33.42, "volume": 62.29, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 33.56, "high": 33.7, "low": 33.46, "close": 33.64, "volume": 922.81, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 33.64, "high": 33.73, "low": 33.64, "close": 33.64, "volume": 171.99, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 33.57, "high": 33.57, "low": 33.51, "close": 33.51, "volume": 0.09, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 33.45, "high": 33.63, "low": 33.45, "close": 33.59, "volume": 4.77, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 33.56, "high": 33.59, "low": 32.95, "close": 33.1, "volume": 777.59, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 32.94, "high": 33.0, "low": 32.55, "close": 32.67, "volume": 388.8, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 32.6, "high": 32.76, "low": 31.38, "close": 31.45, "volume": 903.01, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 31.46, "high": 32.21, "low": 31.38, "close": 32.17, "volume": 317.67, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 31.97, "high": 32.51, "low": 31.93, "close": 32.45, "volume": 137.17, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 32.52, "high": 32.87, "low": 32.3, "close": 32.82, "volume": 225.69, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 32.75, "high": 33.13, "low": 32.53, "close": 32.53, "volume": 275.32, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 32.71, "high": 32.72, "low": 32.5, "close": 32.64, "volume": 55.05, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 32.6, "high": 32.75, "low": 31.99, "close": 32.75, "volume": 1047.57, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 32.64, "high": 32.76, "low": 32.61, "close": 32.66, "volume": 8.01, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 32.74, "high": 32.77, "low": 32.49, "close": 32.49, "volume": 118.93, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 32.56, "high": 32.97, "low": 32.41, "close": 32.82, "volume": 171.78, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 32.75, "high": 32.81, "low": 32.67, "close": 32.73, "volume": 8.4, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 32.75, "high": 32.75, "low": 32.72, "close": 32.73, "volume": 20.86, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 32.73, "high": 32.79, "low": 32.68, "close": 32.79, "volume": 34.45, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 32.73, "high": 32.75, "low": 32.59, "close": 32.59, "volume": 193.75, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 32.69, "high": 32.81, "low": 32.69, "close": 32.81, "volume": 3.44, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 32.9, "high": 32.94, "low": 32.56, "close": 32.56, "volume": 25.83, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 32.67, "high": 32.69, "low": 32.45, "close": 32.45, "volume": 51.35, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 32.5, "high": 32.54, "low": 32.06, "close": 32.09, "volume": 155.28, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 32.12, "high": 32.24, "low": 32.06, "close": 32.24, "volume": 95.58, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 32.2, "high": 32.4, "low": 32.2, "close": 32.4, "volume": 8.85, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 32.36, "high": 32.56, "low": 32.36, "close": 32.55, "volume": 54.76, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 32.46, "high": 32.58, "low": 32.45, "close": 32.58, "volume": 36.55, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 32.59, "high": 32.59, "low": 32.39, "close": 32.51, "volume": 102.33, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 32.31, "high": 32.67, "low": 32.29, "close": 32.62, "volume": 25.69, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 32.39, "high": 32.58, "low": 32.37, "close": 32.37, "volume": 44.91, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 32.35, "high": 32.5, "low": 32.34, "close": 32.39, "volume": 85.86, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 32.47, "high": 32.47, "low": 32.22, "close": 32.22, "volume": 59.17, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 32.33, "high": 32.41, "low": 32.32, "close": 32.39, "volume": 37.47, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 32.33, "high": 32.7, "low": 32.2, "close": 32.67, "volume": 156.35, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 32.71, "high": 32.89, "low": 32.62, "close": 32.74, "volume": 83.4, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 32.7, "high": 32.91, "low": 32.7, "close": 32.91, "volume": 12.34, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 32.94, "high": 32.94, "low": 32.76, "close": 32.88, "volume": 81.71, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 32.8, "high": 32.98, "low": 32.49, "close": 32.49, "volume": 109.09, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 32.49, "high": 32.71, "low": 32.49, "close": 32.59, "volume": 97.84, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 32.75, "high": 32.94, "low": 32.75, "close": 32.94, "volume": 14.19, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 32.97, "high": 33.1, "low": 32.97, "close": 33.07, "volume": 109.38, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 32.97, "high": 33.16, "low": 32.82, "close": 33.13, "volume": 406.74, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 33.17, "high": 33.19, "low": 33.04, "close": 33.06, "volume": 178.7, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 32.95, "high": 33.04, "low": 32.79, "close": 32.8, "volume": 190.76, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 32.87, "high": 33.0, "low": 32.84, "close": 33.0, "volume": 5.88, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 33.09, "high": 33.16, "low": 33.01, "close": 33.01, "volume": 3.62, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 33.11, "high": 33.19, "low": 33.1, "close": 33.18, "volume": 5.79, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 33.2, "high": 33.44, "low": 33.2, "close": 33.39, "volume": 129.4, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 33.28, "high": 33.37, "low": 33.23, "close": 33.26, "volume": 20.99, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 33.37, "high": 33.46, "low": 33.37, "close": 33.42, "volume": 27.37, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 33.29, "high": 33.36, "low": 33.29, "close": 33.32, "volume": 18.24, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 33.37, "high": 33.46, "low": 33.3, "close": 33.35, "volume": 37.3, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 33.32, "high": 33.32, "low": 32.9, "close": 33.02, "volume": 245.06, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 32.96, "high": 33.06, "low": 32.72, "close": 33.06, "volume": 69.72, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 33.1, "high": 33.25, "low": 33.1, "close": 33.16, "volume": 29.24, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 33.12, "high": 33.17, "low": 33.1, "close": 33.17, "volume": 86.05, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 33.06, "high": 33.11, "low": 33.0, "close": 33.09, "volume": 58.19, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 33.08, "high": 33.08, "low": 32.82, "close": 32.84, "volume": 27.89, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 32.81, "high": 33.0, "low": 32.73, "close": 33.0, "volume": 152.65, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 32.97, "high": 32.97, "low": 32.65, "close": 32.69, "volume": 27.78, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 32.77, "high": 32.77, "low": 32.5, "close": 32.5, "volume": 81.6, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 32.59, "high": 32.71, "low": 32.39, "close": 32.6, "volume": 112.96, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 32.72, "high": 32.72, "low": 32.14, "close": 32.21, "volume": 147.66, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 32.27, "high": 32.29, "low": 32.05, "close": 32.05, "volume": 122.9, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 32.1, "high": 32.23, "low": 32.0, "close": 32.23, "volume": 177.35, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 32.14, "high": 32.18, "low": 31.84, "close": 31.84, "volume": 500.03, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 31.82, "high": 32.07, "low": 31.65, "close": 32.03, "volume": 33.34, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 32.11, "high": 32.38, "low": 32.01, "close": 32.19, "volume": 72.78, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 32.14, "high": 32.14, "low": 31.94, "close": 31.95, "volume": 38.29, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 31.94, "high": 31.95, "low": 31.34, "close": 31.52, "volume": 1319.62, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 31.47, "high": 31.52, "low": 30.98, "close": 31.04, "volume": 688.93, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 31.05, "high": 31.11, "low": 30.7, "close": 31.1, "volume": 318.26, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 31.12, "high": 31.33, "low": 30.65, "close": 31.19, "volume": 145.63, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 31.13, "high": 31.13, "low": 30.84, "close": 31.04, "volume": 16.71, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 31.1, "high": 31.58, "low": 31.1, "close": 31.27, "volume": 467.42, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 31.23, "high": 31.25, "low": 30.51, "close": 30.8, "volume": 350.62, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 30.61, "high": 30.64, "low": 30.1, "close": 30.64, "volume": 291.68, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 30.67, "high": 30.78, "low": 30.04, "close": 30.06, "volume": 110.79, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 30.28, "high": 30.51, "low": 30.13, "close": 30.39, "volume": 709.59, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 30.37, "high": 30.52, "low": 30.06, "close": 30.34, "volume": 127.77, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 30.42, "high": 30.55, "low": 29.61, "close": 30.09, "volume": 1668.47, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 30.02, "high": 30.82, "low": 29.24, "close": 30.31, "volume": 1166.37, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 30.3, "high": 30.31, "low": 29.91, "close": 30.05, "volume": 687.74, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 29.93, "high": 30.34, "low": 29.58, "close": 29.58, "volume": 274.26, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 29.94, "high": 30.01, "low": 29.45, "close": 29.5, "volume": 77.07, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 29.53, "high": 29.84, "low": 29.35, "close": 29.63, "volume": 90.31, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 29.78, "high": 29.88, "low": 29.48, "close": 29.84, "volume": 115.84, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 29.83, "high": 30.19, "low": 29.83, "close": 30.17, "volume": 68.47, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 30.17, "high": 30.18, "low": 29.95, "close": 29.96, "volume": 42.32, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 30.0, "high": 30.21, "low": 30.0, "close": 30.07, "volume": 45.72, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 30.09, "high": 30.19, "low": 29.97, "close": 30.17, "volume": 44.17, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 30.15, "high": 30.16, "low": 30.0, "close": 30.0, "volume": 17.3, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 30.04, "high": 30.04, "low": 29.24, "close": 29.48, "volume": 90.63, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 29.54, "high": 29.59, "low": 28.46, "close": 28.46, "volume": 308.45, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 28.46, "high": 28.76, "low": 27.8, "close": 27.93, "volume": 411.64, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 27.96, "high": 28.61, "low": 27.67, "close": 27.77, "volume": 216.65, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 28.02, "high": 28.02, "low": 27.74, "close": 27.91, "volume": 135.9, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 28.03, "high": 28.1, "low": 27.7, "close": 28.04, "volume": 279.13, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 28.06, "high": 28.14, "low": 27.67, "close": 27.71, "volume": 518.89, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 27.67, "high": 28.15, "low": 27.22, "close": 28.15, "volume": 381.4, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 28.19, "high": 29.25, "low": 28.17, "close": 29.08, "volume": 823.32, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 29.18, "high": 29.18, "low": 28.74, "close": 29.14, "volume": 255.29, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 29.16, "high": 29.44, "low": 29.05, "close": 29.08, "volume": 1040.34, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 29.21, "high": 29.44, "low": 27.83, "close": 28.65, "volume": 1068.52, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 28.9, "high": 29.12, "low": 28.9, "close": 28.93, "volume": 142.31, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 28.94, "high": 29.18, "low": 28.9, "close": 29.02, "volume": 206.16, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 29.05, "high": 29.07, "low": 28.83, "close": 29.06, "volume": 142.56, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 29.15, "high": 30.04, "low": 29.14, "close": 30.01, "volume": 223.41, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 30.06, "high": 30.63, "low": 29.95, "close": 30.46, "volume": 1564.76, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 30.42, "high": 30.45, "low": 29.94, "close": 30.45, "volume": 159.67, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 30.2, "high": 30.25, "low": 29.82, "close": 29.82, "volume": 131.64, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 29.81, "high": 29.94, "low": 29.69, "close": 29.69, "volume": 103.29, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 29.76, "high": 29.97, "low": 29.56, "close": 29.56, "volume": 59.84, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 29.63, "high": 29.77, "low": 29.53, "close": 29.77, "volume": 23.66, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 29.82, "high": 30.0, "low": 29.82, "close": 29.84, "volume": 73.25, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 29.99, "high": 30.36, "low": 29.75, "close": 30.31, "volume": 72.64, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 30.36, "high": 30.73, "low": 30.25, "close": 30.55, "volume": 208.04, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 30.59, "high": 30.88, "low": 30.52, "close": 30.6, "volume": 267.38, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 30.63, "high": 31.05, "low": 30.63, "close": 31.05, "volume": 189.0, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 31.04, "high": 31.56, "low": 30.7, "close": 31.56, "volume": 4904.79, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 31.56, "high": 31.56, "low": 31.09, "close": 31.09, "volume": 39.63, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 31.1, "high": 31.87, "low": 31.1, "close": 31.3, "volume": 262.63, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 31.33, "high": 31.33, "low": 30.85, "close": 30.99, "volume": 851.65, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 31.0, "high": 31.38, "low": 30.72, "close": 30.72, "volume": 181.42, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 30.7, "high": 30.98, "low": 30.56, "close": 30.96, "volume": 173.44, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 30.99, "high": 31.6, "low": 30.83, "close": 31.56, "volume": 330.43, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 31.53, "high": 31.53, "low": 31.2, "close": 31.27, "volume": 56.79, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 31.16, "high": 31.16, "low": 30.6, "close": 30.79, "volume": 203.85, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 30.72, "high": 30.74, "low": 30.44, "close": 30.71, "volume": 87.19, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 30.79, "high": 30.91, "low": 30.13, "close": 30.13, "volume": 379.11, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 30.24, "high": 30.45, "low": 30.11, "close": 30.23, "volume": 569.79, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 30.22, "high": 30.49, "low": 30.06, "close": 30.49, "volume": 57.3, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 30.53, "high": 31.27, "low": 30.52, "close": 31.2, "volume": 201.74, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 31.18, "high": 31.33, "low": 30.98, "close": 31.18, "volume": 139.0, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 31.15, "high": 31.16, "low": 30.73, "close": 30.84, "volume": 98.52, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 30.81, "high": 30.89, "low": 30.6, "close": 30.6, "volume": 89.41, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 30.69, "high": 30.9, "low": 30.69, "close": 30.78, "volume": 51.39, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 30.69, "high": 30.72, "low": 30.51, "close": 30.55, "volume": 31.56, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 30.5, "high": 30.58, "low": 30.26, "close": 30.3, "volume": 151.67, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 30.49, "high": 30.65, "low": 30.3, "close": 30.65, "volume": 99.19, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 30.59, "high": 30.59, "low": 30.55, "close": 30.55, "volume": 1.04, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 30.59, "high": 30.59, "low": 30.37, "close": 30.39, "volume": 1.44, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 30.39, "high": 30.48, "low": 30.23, "close": 30.24, "volume": 65.7, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 30.24, "high": 30.29, "low": 30.09, "close": 30.29, "volume": 51.79, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 30.32, "high": 30.56, "low": 30.32, "close": 30.56, "volume": 4.63, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 30.37, "high": 30.37, "low": 29.72, "close": 29.76, "volume": 277.08, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 29.74, "high": 29.88, "low": 29.67, "close": 29.86, "volume": 34.61, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 29.83, "high": 30.21, "low": 29.83, "close": 30.18, "volume": 284.24, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 30.07, "high": 30.17, "low": 29.69, "close": 29.86, "volume": 52.07, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 29.66, "high": 30.01, "low": 29.65, "close": 29.84, "volume": 27.29, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 29.96, "high": 30.14, "low": 29.76, "close": 30.07, "volume": 612.08, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 30.08, "high": 31.03, "low": 30.08, "close": 30.27, "volume": 566.07, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 30.23, "high": 30.81, "low": 30.11, "close": 30.5, "volume": 185.12, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 30.5, "high": 30.6, "low": 30.32, "close": 30.51, "volume": 80.62, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 30.6, "high": 30.71, "low": 30.34, "close": 30.51, "volume": 12.23, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 30.42, "high": 30.55, "low": 30.35, "close": 30.52, "volume": 31.2, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 30.51, "high": 30.58, "low": 30.4, "close": 30.46, "volume": 4.22, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 30.37, "high": 30.5, "low": 30.29, "close": 30.36, "volume": 136.45, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 30.42, "high": 30.49, "low": 30.2, "close": 30.49, "volume": 32.93, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 30.28, "high": 30.85, "low": 30.16, "close": 30.85, "volume": 220.7, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 30.86, "high": 30.93, "low": 30.71, "close": 30.83, "volume": 27.44, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 30.72, "high": 30.76, "low": 30.66, "close": 30.66, "volume": 11.51, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 30.67, "high": 30.67, "low": 30.6, "close": 30.67, "volume": 8.71, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 30.79, "high": 30.91, "low": 30.61, "close": 30.91, "volume": 41.2, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 30.63, "high": 30.67, "low": 30.5, "close": 30.5, "volume": 11.48, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 30.67, "high": 31.05, "low": 30.67, "close": 30.86, "volume": 65.41, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 30.98, "high": 31.35, "low": 30.93, "close": 30.98, "volume": 105.8, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 31.01, "high": 31.83, "low": 30.88, "close": 31.83, "volume": 248.18, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 31.84, "high": 32.32, "low": 31.61, "close": 32.29, "volume": 446.39, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 32.35, "high": 32.36, "low": 31.59, "close": 31.72, "volume": 352.54, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 31.85, "high": 31.87, "low": 31.56, "close": 31.7, "volume": 231.33, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 31.87, "high": 32.22, "low": 31.87, "close": 32.22, "volume": 80.43, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 32.23, "high": 32.23, "low": 31.94, "close": 32.2, "volume": 84.95, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 32.19, "high": 33.02, "low": 32.19, "close": 32.71, "volume": 510.14, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 32.93, "high": 32.93, "low": 32.61, "close": 32.71, "volume": 94.97, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 32.79, "high": 33.03, "low": 32.64, "close": 32.84, "volume": 95.28, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 32.81, "high": 32.81, "low": 32.52, "close": 32.68, "volume": 51.86, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 32.84, "high": 32.95, "low": 32.34, "close": 32.34, "volume": 84.57, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 32.33, "high": 32.37, "low": 32.18, "close": 32.18, "volume": 90.96, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 32.29, "high": 32.35, "low": 32.16, "close": 32.22, "volume": 74.36, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 32.27, "high": 32.27, "low": 32.23, "close": 32.25, "volume": 5.85, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 32.28, "high": 32.44, "low": 32.21, "close": 32.44, "volume": 287.82, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 32.51, "high": 32.62, "low": 32.26, "close": 32.28, "volume": 235.31, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 32.51, "high": 32.77, "low": 32.29, "close": 32.7, "volume": 204.15, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 32.71, "high": 32.71, "low": 32.56, "close": 32.64, "volume": 93.03, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 32.71, "high": 32.85, "low": 32.34, "close": 32.83, "volume": 821.19, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 32.7, "high": 32.79, "low": 32.29, "close": 32.35, "volume": 157.45, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 32.32, "high": 32.43, "low": 32.2, "close": 32.2, "volume": 35.4, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 32.22, "high": 32.25, "low": 31.98, "close": 31.98, "volume": 81.37, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 32.04, "high": 32.07, "low": 31.9, "close": 31.9, "volume": 82.78, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 31.88, "high": 32.12, "low": 31.88, "close": 32.12, "volume": 32.89, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 32.2, "high": 32.35, "low": 31.99, "close": 32.24, "volume": 4.41, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 32.07, "high": 32.31, "low": 32.07, "close": 32.31, "volume": 1.06, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 32.24, "high": 32.24, "low": 32.22, "close": 32.22, "volume": 0.19, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 32.41, "high": 32.51, "low": 32.31, "close": 32.5, "volume": 50.47, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 32.31, "high": 32.58, "low": 32.01, "close": 32.58, "volume": 9.47, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 32.6, "high": 32.72, "low": 32.37, "close": 32.6, "volume": 399.25, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 32.64, "high": 32.8, "low": 32.34, "close": 32.38, "volume": 34.86, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 32.33, "high": 32.45, "low": 32.3, "close": 32.3, "volume": 43.54, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 32.51, "high": 32.69, "low": 32.41, "close": 32.41, "volume": 7.71, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 32.45, "high": 32.83, "low": 32.31, "close": 32.74, "volume": 80.59, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 32.79, "high": 32.85, "low": 32.53, "close": 32.79, "volume": 40.29, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 32.79, "high": 32.96, "low": 32.53, "close": 32.91, "volume": 340.01, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 32.96, "high": 33.14, "low": 32.66, "close": 32.98, "volume": 58.31, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 32.96, "high": 33.21, "low": 32.9, "close": 33.09, "volume": 128.73, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 33.2, "high": 33.8, "low": 33.13, "close": 33.61, "volume": 933.95, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 33.69, "high": 34.42, "low": 33.68, "close": 34.21, "volume": 484.8, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 34.18, "high": 34.23, "low": 33.9, "close": 34.07, "volume": 53.59, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 34.15, "high": 36.01, "low": 34.12, "close": 35.81, "volume": 3408.1, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 35.73, "high": 35.79, "low": 35.35, "close": 35.6, "volume": 175.09, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 35.62, "high": 35.97, "low": 35.4, "close": 35.81, "volume": 353.95, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 35.89, "high": 36.23, "low": 35.64, "close": 35.69, "volume": 441.22, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 35.81, "high": 36.22, "low": 35.59, "close": 35.71, "volume": 224.69, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 35.7, "high": 36.64, "low": 35.62, "close": 36.25, "volume": 1441.48, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 36.39, "high": 36.45, "low": 36.18, "close": 36.18, "volume": 216.29, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 36.18, "high": 36.47, "low": 36.14, "close": 36.47, "volume": 13.45, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 36.47, "high": 36.57, "low": 35.89, "close": 36.13, "volume": 192.71, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 36.05, "high": 36.17, "low": 35.65, "close": 35.66, "volume": 519.72, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 35.91, "high": 35.91, "low": 35.46, "close": 35.74, "volume": 193.62, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 35.59, "high": 36.13, "low": 35.54, "close": 35.54, "volume": 140.9, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 35.52, "high": 35.74, "low": 35.33, "close": 35.61, "volume": 489.65, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 35.61, "high": 35.97, "low": 35.59, "close": 35.97, "volume": 56.46, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 35.74, "high": 35.74, "low": 35.14, "close": 35.36, "volume": 117.05, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 35.35, "high": 35.35, "low": 34.92, "close": 35.02, "volume": 159.7, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 35.0, "high": 35.16, "low": 34.5, "close": 34.66, "volume": 959.92, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 34.68, "high": 35.42, "low": 34.43, "close": 34.94, "volume": 458.21, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 35.08, "high": 35.16, "low": 34.94, "close": 35.03, "volume": 113.48, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 34.99, "high": 35.0, "low": 34.46, "close": 34.65, "volume": 149.53, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 34.54, "high": 34.91, "low": 34.45, "close": 34.82, "volume": 46.03, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 34.81, "high": 35.15, "low": 34.57, "close": 34.74, "volume": 58.59, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 34.71, "high": 35.61, "low": 34.71, "close": 35.11, "volume": 265.02, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 35.15, "high": 35.47, "low": 34.97, "close": 35.24, "volume": 276.93, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 35.21, "high": 35.7, "low": 35.06, "close": 35.38, "volume": 61.14, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 35.28, "high": 35.32, "low": 35.03, "close": 35.15, "volume": 62.43, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 35.22, "high": 35.22, "low": 34.85, "close": 34.85, "volume": 229.34, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 34.91, "high": 35.21, "low": 34.91, "close": 35.14, "volume": 18.96, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 35.16, "high": 35.54, "low": 34.85, "close": 34.87, "volume": 212.77, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 34.92, "high": 35.14, "low": 34.74, "close": 35.05, "volume": 19.64, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 34.98, "high": 35.32, "low": 34.88, "close": 35.04, "volume": 49.24, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 35.21, "high": 35.26, "low": 35.09, "close": 35.26, "volume": 28.29, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 35.09, "high": 35.09, "low": 34.85, "close": 34.85, "volume": 65.44, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 34.91, "high": 35.01, "low": 34.59, "close": 34.7, "volume": 281.11, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 34.63, "high": 34.67, "low": 34.51, "close": 34.66, "volume": 103.14, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 34.71, "high": 34.91, "low": 34.37, "close": 34.55, "volume": 514.82, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 34.62, "high": 35.8, "low": 34.62, "close": 35.68, "volume": 361.79, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 35.81, "high": 36.43, "low": 35.48, "close": 36.19, "volume": 568.56, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 36.26, "high": 36.33, "low": 35.78, "close": 35.89, "volume": 409.49, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 35.93, "high": 36.17, "low": 35.89, "close": 36.17, "volume": 30.92, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 36.18, "high": 36.73, "low": 35.63, "close": 35.97, "volume": 501.82, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 35.99, "high": 36.13, "low": 35.75, "close": 35.99, "volume": 152.33, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 36.0, "high": 36.05, "low": 35.9, "close": 36.05, "volume": 40.62, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 36.04, "high": 36.21, "low": 35.98, "close": 35.98, "volume": 38.53, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 36.07, "high": 36.13, "low": 35.98, "close": 36.13, "volume": 20.39, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 36.07, "high": 36.11, "low": 35.69, "close": 35.86, "volume": 90.58, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 35.77, "high": 36.33, "low": 35.77, "close": 35.93, "volume": 129.48, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 35.95, "high": 36.37, "low": 35.95, "close": 36.01, "volume": 75.34, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 36.02, "high": 36.1, "low": 35.66, "close": 35.72, "volume": 852.38, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 35.72, "high": 35.87, "low": 35.69, "close": 35.8, "volume": 69.84, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 35.87, "high": 35.97, "low": 35.74, "close": 35.77, "volume": 20.57, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 35.73, "high": 35.83, "low": 35.53, "close": 35.69, "volume": 168.71, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 35.7, "high": 35.81, "low": 35.65, "close": 35.77, "volume": 12.72, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 35.75, "high": 36.61, "low": 35.57, "close": 36.22, "volume": 186.02, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 36.32, "high": 36.77, "low": 36.3, "close": 36.65, "volume": 98.17, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 36.55, "high": 36.95, "low": 36.33, "close": 36.73, "volume": 130.98, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 36.75, "high": 37.03, "low": 36.71, "close": 37.03, "volume": 33.56, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 36.99, "high": 36.99, "low": 36.14, "close": 36.17, "volume": 257.1, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 36.21, "high": 36.39, "low": 35.7, "close": 35.89, "volume": 297.96, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 35.77, "high": 36.47, "low": 35.64, "close": 36.03, "volume": 414.66, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 36.04, "high": 36.45, "low": 35.92, "close": 36.1, "volume": 185.65, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 36.21, "high": 36.3, "low": 35.83, "close": 36.11, "volume": 342.93, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 36.22, "high": 36.47, "low": 36.11, "close": 36.28, "volume": 240.32, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 36.33, "high": 36.49, "low": 36.08, "close": 36.22, "volume": 268.61, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 36.22, "high": 36.22, "low": 36.22, "close": 36.22, "volume": 882.82, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 36.18, "high": 36.32, "low": 36.15, "close": 36.21, "volume": 72.51, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 36.1, "high": 36.16, "low": 35.69, "close": 35.99, "volume": 134.56, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 35.93, "high": 35.99, "low": 35.58, "close": 35.58, "volume": 163.15, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 35.63, "high": 35.81, "low": 35.06, "close": 35.17, "volume": 401.38, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 35.21, "high": 35.21, "low": 34.87, "close": 34.99, "volume": 218.47, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 35.01, "high": 35.58, "low": 34.76, "close": 35.17, "volume": 327.5, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 35.17, "high": 35.46, "low": 34.77, "close": 35.01, "volume": 127.9, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 35.02, "high": 35.06, "low": 34.9, "close": 34.93, "volume": 27.95, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 34.92, "high": 35.1, "low": 34.88, "close": 35.0, "volume": 95.32, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 35.08, "high": 35.15, "low": 34.88, "close": 34.93, "volume": 75.7, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 34.87, "high": 35.0, "low": 34.72, "close": 34.72, "volume": 198.01, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 34.72, "high": 34.98, "low": 34.71, "close": 34.98, "volume": 9.95, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 35.05, "high": 35.06, "low": 34.71, "close": 34.77, "volume": 21.37, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 34.71, "high": 34.87, "low": 34.39, "close": 34.42, "volume": 2230.23, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 34.39, "high": 34.53, "low": 34.12, "close": 34.12, "volume": 88.36, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 34.32, "high": 34.72, "low": 34.32, "close": 34.68, "volume": 23.55, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 34.68, "high": 34.82, "low": 34.61, "close": 34.76, "volume": 391.28, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 34.65, "high": 35.03, "low": 34.65, "close": 34.74, "volume": 214.9, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 34.7, "high": 34.91, "low": 34.45, "close": 34.81, "volume": 292.36, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 34.9, "high": 35.48, "low": 34.32, "close": 35.21, "volume": 480.4, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 35.22, "high": 35.38, "low": 35.17, "close": 35.24, "volume": 72.24, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 35.21, "high": 35.43, "low": 35.08, "close": 35.43, "volume": 58.27, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 35.37, "high": 35.47, "low": 35.12, "close": 35.16, "volume": 55.85, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 35.13, "high": 35.38, "low": 34.74, "close": 35.09, "volume": 247.24, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 35.17, "high": 35.22, "low": 34.43, "close": 34.48, "volume": 277.32, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 34.5, "high": 34.59, "low": 33.55, "close": 33.65, "volume": 898.72, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 33.69, "high": 33.77, "low": 33.51, "close": 33.67, "volume": 476.58, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 33.74, "high": 33.74, "low": 33.19, "close": 33.22, "volume": 455.17, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 33.17, "high": 33.33, "low": 32.96, "close": 33.15, "volume": 142.28, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 33.03, "high": 33.03, "low": 32.36, "close": 32.49, "volume": 449.57, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 32.53, "high": 33.17, "low": 32.53, "close": 33.0, "volume": 274.55, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 32.98, "high": 33.07, "low": 32.89, "close": 32.92, "volume": 13.27, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 32.92, "high": 33.09, "low": 32.0, "close": 32.98, "volume": 318.58, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 33.03, "high": 33.21, "low": 32.88, "close": 32.98, "volume": 236.4, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 32.94, "high": 33.19, "low": 32.89, "close": 33.19, "volume": 88.65, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 33.2, "high": 33.47, "low": 33.2, "close": 33.47, "volume": 51.49, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 33.32, "high": 33.51, "low": 33.32, "close": 33.51, "volume": 14.84, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 33.39, "high": 33.47, "low": 33.27, "close": 33.27, "volume": 3.0, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 33.35, "high": 33.35, "low": 33.15, "close": 33.17, "volume": 67.27, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 33.23, "high": 33.23, "low": 33.05, "close": 33.06, "volume": 24.32, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 33.15, "high": 33.26, "low": 33.05, "close": 33.15, "volume": 14.66, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 33.05, "high": 33.15, "low": 32.77, "close": 33.04, "volume": 50.06, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 33.15, "high": 33.56, "low": 33.15, "close": 33.4, "volume": 167.37, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 33.57, "high": 33.9, "low": 33.39, "close": 33.39, "volume": 196.04, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 33.38, "high": 33.38, "low": 32.98, "close": 33.31, "volume": 74.94, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 33.35, "high": 33.82, "low": 33.34, "close": 33.71, "volume": 75.97, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 33.61, "high": 33.69, "low": 33.26, "close": 33.36, "volume": 60.34, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 33.43, "high": 33.77, "low": 33.37, "close": 33.77, "volume": 48.65, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 33.61, "high": 33.79, "low": 33.55, "close": 33.55, "volume": 108.39, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 33.68, "high": 33.92, "low": 33.63, "close": 33.91, "volume": 127.85, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 33.79, "high": 33.8, "low": 33.68, "close": 33.79, "volume": 10.22, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 33.78, "high": 33.79, "low": 33.72, "close": 33.78, "volume": 5.88, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 33.89, "high": 34.36, "low": 33.79, "close": 34.16, "volume": 406.02, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 34.14, "high": 34.36, "low": 33.73, "close": 33.89, "volume": 120.63, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 34.0, "high": 34.38, "low": 33.9, "close": 34.38, "volume": 165.89, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 34.33, "high": 34.47, "low": 34.24, "close": 34.37, "volume": 186.07, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 34.34, "high": 34.42, "low": 34.11, "close": 34.11, "volume": 326.19, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 34.11, "high": 34.25, "low": 34.04, "close": 34.18, "volume": 53.56, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 34.19, "high": 34.53, "low": 34.19, "close": 34.53, "volume": 35.9, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 34.5, "high": 34.87, "low": 34.48, "close": 34.85, "volume": 244.88, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 34.88, "high": 35.06, "low": 34.72, "close": 35.04, "volume": 249.22, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 35.06, "high": 35.29, "low": 34.88, "close": 35.15, "volume": 213.23, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 35.09, "high": 36.11, "low": 35.0, "close": 36.01, "volume": 1066.47, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 36.01, "high": 36.28, "low": 35.84, "close": 36.16, "volume": 185.13, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 36.29, "high": 36.45, "low": 36.03, "close": 36.1, "volume": 322.25, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 36.01, "high": 36.41, "low": 35.42, "close": 35.53, "volume": 522.95, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 35.54, "high": 36.21, "low": 35.44, "close": 35.96, "volume": 148.68, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 36.1, "high": 36.77, "low": 35.99, "close": 36.54, "volume": 375.76, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 36.63, "high": 36.88, "low": 36.29, "close": 36.33, "volume": 281.45, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 36.31, "high": 36.47, "low": 36.02, "close": 36.05, "volume": 387.3, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 36.09, "high": 36.1, "low": 35.85, "close": 35.98, "volume": 542.54, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 36.05, "high": 36.21, "low": 36.01, "close": 36.2, "volume": 85.88, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 36.25, "high": 36.36, "low": 36.01, "close": 36.14, "volume": 48.51, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 36.21, "high": 36.41, "low": 36.19, "close": 36.21, "volume": 48.52, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 36.32, "high": 36.73, "low": 36.32, "close": 36.73, "volume": 36.35, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 36.68, "high": 36.77, "low": 36.41, "close": 36.66, "volume": 126.28, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 36.76, "high": 37.54, "low": 36.56, "close": 36.97, "volume": 1003.99, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 36.96, "high": 37.09, "low": 36.69, "close": 36.7, "volume": 221.5, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 36.69, "high": 36.7, "low": 36.12, "close": 36.16, "volume": 377.56, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 36.19, "high": 36.32, "low": 36.04, "close": 36.05, "volume": 113.69, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 36.03, "high": 36.1, "low": 35.92, "close": 36.07, "volume": 83.42, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 36.01, "high": 36.36, "low": 36.0, "close": 36.36, "volume": 23.56, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 36.39, "high": 36.4, "low": 36.07, "close": 36.16, "volume": 24.07, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 36.06, "high": 36.07, "low": 35.89, "close": 35.89, "volume": 46.28, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 35.95, "high": 35.95, "low": 35.59, "close": 35.59, "volume": 172.97, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 35.6, "high": 35.83, "low": 35.6, "close": 35.83, "volume": 74.13, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 35.86, "high": 35.86, "low": 35.8, "close": 35.8, "volume": 12.82, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 35.74, "high": 35.74, "low": 35.65, "close": 35.65, "volume": 129.85, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 35.71, "high": 35.81, "low": 35.7, "close": 35.78, "volume": 40.4, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 35.65, "high": 35.76, "low": 35.65, "close": 35.76, "volume": 28.16, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 35.6, "high": 35.79, "low": 35.49, "close": 35.54, "volume": 99.52, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 35.59, "high": 35.9, "low": 35.44, "close": 35.81, "volume": 73.5, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 35.81, "high": 35.97, "low": 35.77, "close": 35.91, "volume": 4.81, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 35.84, "high": 36.65, "low": 35.79, "close": 36.43, "volume": 334.13, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 36.47, "high": 36.54, "low": 36.17, "close": 36.2, "volume": 52.33, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 36.2, "high": 36.41, "low": 36.18, "close": 36.3, "volume": 8.89, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 36.21, "high": 36.21, "low": 36.07, "close": 36.18, "volume": 59.27, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 36.21, "high": 36.21, "low": 36.06, "close": 36.07, "volume": 137.74, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 36.15, "high": 36.21, "low": 36.1, "close": 36.1, "volume": 25.95, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 36.18, "high": 36.21, "low": 35.89, "close": 35.96, "volume": 40.55, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 35.93, "high": 36.22, "low": 35.76, "close": 36.16, "volume": 148.68, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 36.16, "high": 36.41, "low": 36.16, "close": 36.41, "volume": 88.36, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 36.41, "high": 36.51, "low": 36.32, "close": 36.32, "volume": 72.64, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 36.29, "high": 36.33, "low": 36.17, "close": 36.17, "volume": 23.06, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 36.13, "high": 36.13, "low": 35.66, "close": 35.71, "volume": 92.04, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 35.76, "high": 35.86, "low": 35.69, "close": 35.8, "volume": 327.1, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 35.8, "high": 35.99, "low": 35.78, "close": 35.78, "volume": 582.9, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 35.93, "high": 35.97, "low": 35.54, "close": 35.65, "volume": 87.89, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 35.7, "high": 35.7, "low": 35.52, "close": 35.53, "volume": 10.09, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 35.49, "high": 35.87, "low": 35.45, "close": 35.87, "volume": 11.48, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 35.65, "high": 35.66, "low": 35.59, "close": 35.65, "volume": 2.79, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 35.77, "high": 36.11, "low": 35.77, "close": 35.99, "volume": 26.74, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 36.0, "high": 36.27, "low": 36.0, "close": 36.03, "volume": 27.88, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 36.03, "high": 36.04, "low": 35.92, "close": 35.92, "volume": 8.75, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 35.91, "high": 36.02, "low": 35.64, "close": 35.65, "volume": 30.5, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 35.63, "high": 35.79, "low": 35.6, "close": 35.79, "volume": 9.83, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 35.79, "high": 35.86, "low": 35.65, "close": 35.72, "volume": 57.03, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 35.62, "high": 35.7, "low": 35.57, "close": 35.7, "volume": 102.64, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 35.62, "high": 35.64, "low": 35.47, "close": 35.64, "volume": 56.66, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 35.65, "high": 35.69, "low": 35.39, "close": 35.54, "volume": 161.14, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 35.54, "high": 35.54, "low": 35.15, "close": 35.4, "volume": 150.79, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 35.52, "high": 35.54, "low": 35.25, "close": 35.26, "volume": 35.61, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 35.28, "high": 35.35, "low": 34.74, "close": 35.05, "volume": 284.38, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 35.11, "high": 35.11, "low": 34.87, "close": 34.88, "volume": 16.39, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 34.87, "high": 35.26, "low": 34.41, "close": 34.72, "volume": 256.91, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 34.71, "high": 34.96, "low": 34.45, "close": 34.96, "volume": 109.49, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 34.97, "high": 35.04, "low": 34.87, "close": 34.87, "volume": 74.27, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 34.88, "high": 34.91, "low": 34.68, "close": 34.91, "volume": 39.13, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 34.96, "high": 35.13, "low": 34.85, "close": 34.88, "volume": 74.56, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 34.93, "high": 34.93, "low": 34.72, "close": 34.93, "volume": 13.51, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 34.9, "high": 35.27, "low": 34.9, "close": 35.27, "volume": 59.14, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 35.24, "high": 35.68, "low": 35.09, "close": 35.54, "volume": 184.11, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 35.65, "high": 35.65, "low": 35.36, "close": 35.36, "volume": 19.28, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 35.54, "high": 35.54, "low": 35.32, "close": 35.35, "volume": 14.65, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 35.54, "high": 35.73, "low": 35.54, "close": 35.61, "volume": 170.75, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 35.6, "high": 35.64, "low": 35.39, "close": 35.58, "volume": 31.23, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 35.65, "high": 35.65, "low": 35.43, "close": 35.51, "volume": 15.23, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 35.65, "high": 35.85, "low": 35.57, "close": 35.84, "volume": 31.93, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 35.8, "high": 35.8, "low": 35.42, "close": 35.42, "volume": 146.02, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 35.41, "high": 35.41, "low": 34.56, "close": 34.56, "volume": 368.2, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 34.67, "high": 34.79, "low": 34.5, "close": 34.79, "volume": 25.4, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 34.79, "high": 35.36, "low": 34.73, "close": 34.74, "volume": 402.92, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 34.7, "high": 34.71, "low": 34.54, "close": 34.56, "volume": 93.66, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 34.65, "high": 34.77, "low": 34.65, "close": 34.65, "volume": 3.96, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 34.54, "high": 34.66, "low": 34.2, "close": 34.53, "volume": 390.36, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 34.47, "high": 34.57, "low": 34.24, "close": 34.25, "volume": 30.51, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 34.22, "high": 34.39, "low": 34.14, "close": 34.37, "volume": 34.33, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 34.37, "high": 34.55, "low": 34.37, "close": 34.54, "volume": 766.94, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 34.5, "high": 34.5, "low": 34.45, "close": 34.46, "volume": 19.41, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 34.41, "high": 34.56, "low": 34.4, "close": 34.56, "volume": 14.81, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 34.4, "high": 34.7, "low": 34.36, "close": 34.68, "volume": 48.25, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 34.65, "high": 34.65, "low": 34.43, "close": 34.43, "volume": 71.99, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 34.51, "high": 34.51, "low": 34.26, "close": 34.26, "volume": 76.43, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 34.27, "high": 34.27, "low": 34.1, "close": 34.18, "volume": 205.18, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 34.2, "high": 34.22, "low": 34.11, "close": 34.17, "volume": 12.19, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 34.15, "high": 34.28, "low": 34.07, "close": 34.17, "volume": 21.82, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 34.32, "high": 34.53, "low": 34.32, "close": 34.46, "volume": 7.11, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 34.49, "high": 34.49, "low": 34.17, "close": 34.2, "volume": 7.44, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 34.13, "high": 34.33, "low": 33.77, "close": 34.1, "volume": 215.3, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 33.9, "high": 34.0, "low": 33.82, "close": 34.0, "volume": 35.53, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 33.97, "high": 34.13, "low": 33.79, "close": 34.0, "volume": 29.6, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 33.99, "high": 34.17, "low": 33.89, "close": 34.1, "volume": 26.4, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 34.04, "high": 34.18, "low": 34.0, "close": 34.0, "volume": 23.7, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 33.96, "high": 34.23, "low": 33.92, "close": 34.23, "volume": 63.28, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 34.29, "high": 34.4, "low": 34.2, "close": 34.22, "volume": 38.61, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 34.14, "high": 34.23, "low": 34.1, "close": 34.17, "volume": 6.87, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 34.22, "high": 34.52, "low": 34.0, "close": 34.22, "volume": 219.17, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 34.2, "high": 34.28, "low": 34.11, "close": 34.21, "volume": 28.86, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 34.33, "high": 34.43, "low": 34.13, "close": 34.16, "volume": 11.84, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 34.12, "high": 34.25, "low": 34.09, "close": 34.25, "volume": 7.63, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 34.24, "high": 34.37, "low": 34.13, "close": 34.34, "volume": 196.69, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 34.31, "high": 34.31, "low": 34.15, "close": 34.18, "volume": 21.32, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 34.16, "high": 34.32, "low": 34.08, "close": 34.18, "volume": 14.28, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 34.23, "high": 34.39, "low": 34.23, "close": 34.25, "volume": 17.55, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 34.22, "high": 34.32, "low": 34.14, "close": 34.32, "volume": 28.53, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 34.16, "high": 34.19, "low": 33.9, "close": 33.92, "volume": 277.54, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 33.89, "high": 33.93, "low": 33.77, "close": 33.9, "volume": 252.56, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 33.79, "high": 34.24, "low": 33.75, "close": 34.15, "volume": 127.67, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 34.17, "high": 34.17, "low": 34.03, "close": 34.1, "volume": 6.65, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 34.13, "high": 34.13, "low": 34.0, "close": 34.0, "volume": 1.25, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 34.04, "high": 34.18, "low": 33.96, "close": 34.15, "volume": 7.7, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 34.05, "high": 34.43, "low": 34.05, "close": 34.37, "volume": 30.48, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 34.33, "high": 34.43, "low": 34.15, "close": 34.15, "volume": 11.64, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 34.29, "high": 34.43, "low": 34.21, "close": 34.21, "volume": 19.94, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 34.17, "high": 34.35, "low": 34.17, "close": 34.3, "volume": 1.14, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 34.3, "high": 34.44, "low": 34.3, "close": 34.33, "volume": 0.57, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 34.33, "high": 34.62, "low": 34.33, "close": 34.41, "volume": 91.07, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 34.33, "high": 34.54, "low": 34.24, "close": 34.42, "volume": 23.75, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 34.39, "high": 35.02, "low": 34.39, "close": 35.02, "volume": 269.1, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 34.99, "high": 35.45, "low": 34.99, "close": 35.14, "volume": 363.86, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 35.16, "high": 35.24, "low": 35.06, "close": 35.14, "volume": 31.55, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 35.29, "high": 35.29, "low": 35.04, "close": 35.1, "volume": 25.06, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 35.11, "high": 35.46, "low": 35.11, "close": 35.32, "volume": 195.33, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 35.43, "high": 35.51, "low": 35.32, "close": 35.47, "volume": 115.25, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 35.35, "high": 35.43, "low": 35.23, "close": 35.24, "volume": 152.68, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 35.31, "high": 35.34, "low": 35.26, "close": 35.26, "volume": 3.0, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 35.26, "high": 35.47, "low": 35.26, "close": 35.44, "volume": 158.8, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 35.32, "high": 35.51, "low": 35.17, "close": 35.45, "volume": 74.44, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 35.42, "high": 35.42, "low": 35.35, "close": 35.35, "volume": 16.2, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 35.45, "high": 35.56, "low": 35.43, "close": 35.45, "volume": 19.39, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 35.5, "high": 35.73, "low": 35.19, "close": 35.24, "volume": 261.67, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 35.21, "high": 35.3, "low": 35.2, "close": 35.25, "volume": 24.2, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 35.19, "high": 35.34, "low": 35.17, "close": 35.2, "volume": 80.18, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 35.17, "high": 35.41, "low": 35.09, "close": 35.21, "volume": 90.53, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 35.32, "high": 35.49, "low": 35.18, "close": 35.49, "volume": 95.68, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 35.51, "high": 35.61, "low": 35.4, "close": 35.46, "volume": 10.74, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 35.51, "high": 35.51, "low": 35.44, "close": 35.48, "volume": 0.59, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 35.43, "high": 35.43, "low": 35.32, "close": 35.37, "volume": 2.71, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 35.41, "high": 35.47, "low": 35.21, "close": 35.23, "volume": 61.23, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 35.3, "high": 35.65, "low": 35.27, "close": 35.65, "volume": 90.69, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 35.65, "high": 35.93, "low": 35.58, "close": 35.85, "volume": 165.42, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 35.91, "high": 36.11, "low": 35.21, "close": 35.91, "volume": 366.83, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 36.1, "high": 36.1, "low": 35.25, "close": 35.47, "volume": 168.16, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 35.44, "high": 35.56, "low": 35.26, "close": 35.38, "volume": 99.69, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 35.33, "high": 35.55, "low": 35.31, "close": 35.49, "volume": 10.21, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 35.59, "high": 35.66, "low": 35.5, "close": 35.51, "volume": 25.04, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 35.63, "high": 35.74, "low": 35.53, "close": 35.54, "volume": 109.55, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 35.59, "high": 35.89, "low": 35.52, "close": 35.59, "volume": 32.64, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 35.54, "high": 35.57, "low": 35.46, "close": 35.46, "volume": 156.45, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 35.46, "high": 35.54, "low": 35.38, "close": 35.42, "volume": 140.51, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 35.42, "high": 35.66, "low": 35.42, "close": 35.54, "volume": 119.92, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 35.65, "high": 35.71, "low": 35.65, "close": 35.71, "volume": 54.13, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 35.74, "high": 36.23, "low": 35.74, "close": 36.23, "volume": 164.43, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 36.23, "high": 36.23, "low": 35.91, "close": 35.94, "volume": 760.28, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 35.9, "high": 35.94, "low": 35.5, "close": 35.83, "volume": 383.97, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 35.85, "high": 35.96, "low": 35.85, "close": 35.96, "volume": 160.24, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 35.95, "high": 35.99, "low": 35.89, "close": 35.97, "volume": 18.08, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 35.98, "high": 36.1, "low": 35.98, "close": 36.1, "volume": 99.87, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 36.11, "high": 36.28, "low": 36.08, "close": 36.23, "volume": 20.44, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 36.3, "high": 36.36, "low": 36.13, "close": 36.18, "volume": 43.19, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 36.17, "high": 36.17, "low": 36.08, "close": 36.12, "volume": 21.08, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 36.21, "high": 36.44, "low": 36.06, "close": 36.42, "volume": 239.35, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 36.43, "high": 36.76, "low": 36.43, "close": 36.75, "volume": 351.02, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 36.74, "high": 37.45, "low": 36.42, "close": 37.2, "volume": 880.1, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 37.28, "high": 37.36, "low": 36.59, "close": 37.04, "volume": 400.36, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 36.88, "high": 37.79, "low": 36.72, "close": 37.54, "volume": 552.86, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 37.59, "high": 37.63, "low": 37.16, "close": 37.33, "volume": 174.33, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 37.34, "high": 37.83, "low": 37.22, "close": 37.78, "volume": 290.74, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 37.82, "high": 38.12, "low": 37.79, "close": 37.85, "volume": 337.41, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 37.93, "high": 38.08, "low": 37.69, "close": 38.04, "volume": 142.29, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 38.11, "high": 38.45, "low": 38.0, "close": 38.04, "volume": 346.66, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 38.11, "high": 38.5, "low": 38.01, "close": 38.46, "volume": 169.57, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 38.51, "high": 38.58, "low": 38.08, "close": 38.23, "volume": 150.71, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 38.23, "high": 38.3, "low": 38.0, "close": 38.0, "volume": 111.46, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 38.19, "high": 38.67, "low": 38.15, "close": 38.65, "volume": 188.03, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 38.64, "high": 39.0, "low": 38.44, "close": 38.89, "volume": 490.32, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 38.98, "high": 39.0, "low": 38.79, "close": 39.0, "volume": 95.74, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 39.0, "high": 39.44, "low": 39.0, "close": 39.36, "volume": 409.73, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 39.31, "high": 39.76, "low": 39.13, "close": 39.71, "volume": 502.42, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 39.75, "high": 39.75, "low": 39.29, "close": 39.4, "volume": 300.33, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 39.4, "high": 39.41, "low": 38.96, "close": 39.15, "volume": 353.48, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 39.13, "high": 39.18, "low": 39.08, "close": 39.08, "volume": 87.31, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 39.11, "high": 39.34, "low": 38.74, "close": 38.74, "volume": 147.7, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 38.85, "high": 38.88, "low": 38.7, "close": 38.7, "volume": 1101.07, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 38.77, "high": 38.8, "low": 38.21, "close": 38.46, "volume": 279.63, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 38.52, "high": 38.79, "low": 38.52, "close": 38.79, "volume": 36.11, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 38.7, "high": 38.75, "low": 38.42, "close": 38.47, "volume": 71.46, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 38.47, "high": 38.6, "low": 38.29, "close": 38.6, "volume": 131.0, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 38.64, "high": 38.84, "low": 38.63, "close": 38.79, "volume": 41.82, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 38.85, "high": 39.56, "low": 38.83, "close": 39.48, "volume": 418.22, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 39.36, "high": 39.36, "low": 39.04, "close": 39.23, "volume": 61.7, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 39.24, "high": 39.24, "low": 39.0, "close": 39.04, "volume": 667.74, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 39.01, "high": 39.5, "low": 39.0, "close": 39.46, "volume": 362.2, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 39.46, "high": 39.62, "low": 39.37, "close": 39.41, "volume": 83.68, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 39.36, "high": 40.4, "low": 39.21, "close": 39.98, "volume": 1017.55, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 39.97, "high": 41.19, "low": 39.3, "close": 40.88, "volume": 1967.94, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 40.82, "high": 41.09, "low": 40.48, "close": 40.72, "volume": 529.54, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 40.8, "high": 40.85, "low": 39.93, "close": 40.18, "volume": 1747.59, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 40.22, "high": 40.53, "low": 40.22, "close": 40.53, "volume": 217.9, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 40.53, "high": 40.54, "low": 40.32, "close": 40.5, "volume": 596.93, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 40.36, "high": 40.54, "low": 40.11, "close": 40.2, "volume": 101.08, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 40.25, "high": 40.61, "low": 40.17, "close": 40.5, "volume": 348.14, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 40.48, "high": 40.48, "low": 40.21, "close": 40.33, "volume": 696.7, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 40.33, "high": 40.45, "low": 40.27, "close": 40.31, "volume": 43.03, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 40.37, "high": 40.56, "low": 40.3, "close": 40.45, "volume": 571.24, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 40.43, "high": 40.8, "low": 40.23, "close": 40.8, "volume": 398.87, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 40.7, "high": 40.99, "low": 40.57, "close": 40.97, "volume": 92.06, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 40.93, "high": 41.13, "low": 40.59, "close": 40.59, "volume": 134.32, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 40.58, "high": 40.68, "low": 40.26, "close": 40.37, "volume": 330.64, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 40.47, "high": 40.57, "low": 40.44, "close": 40.44, "volume": 6.03, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 40.5, "high": 40.68, "low": 40.45, "close": 40.58, "volume": 41.77, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 40.47, "high": 40.47, "low": 39.78, "close": 39.91, "volume": 435.21, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 39.84, "high": 39.96, "low": 39.67, "close": 39.96, "volume": 117.82, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 39.92, "high": 39.99, "low": 39.7, "close": 39.99, "volume": 120.3, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 39.93, "high": 39.93, "low": 39.61, "close": 39.87, "volume": 119.92, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 39.91, "high": 40.09, "low": 39.89, "close": 39.99, "volume": 37.9, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 39.9, "high": 40.13, "low": 39.67, "close": 40.04, "volume": 657.12, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 39.99, "high": 40.09, "low": 39.81, "close": 39.83, "volume": 27.23, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 39.8, "high": 40.04, "low": 39.45, "close": 39.48, "volume": 171.66, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 39.46, "high": 39.63, "low": 39.4, "close": 39.54, "volume": 373.55, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 39.52, "high": 39.65, "low": 39.52, "close": 39.62, "volume": 54.11, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 39.64, "high": 39.75, "low": 39.54, "close": 39.75, "volume": 138.25, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 39.75, "high": 40.13, "low": 39.62, "close": 39.9, "volume": 297.68, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 39.91, "high": 39.96, "low": 39.27, "close": 39.33, "volume": 360.63, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 39.33, "high": 39.44, "low": 38.79, "close": 38.99, "volume": 769.91, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 38.94, "high": 39.03, "low": 38.77, "close": 38.77, "volume": 110.9, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 38.97, "high": 38.99, "low": 38.66, "close": 38.74, "volume": 233.02, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 38.74, "high": 38.9, "low": 38.69, "close": 38.78, "volume": 182.16, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 38.79, "high": 38.88, "low": 38.44, "close": 38.57, "volume": 136.87, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 38.62, "high": 38.97, "low": 38.61, "close": 38.96, "volume": 1446.8, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 38.89, "high": 39.05, "low": 38.85, "close": 38.91, "volume": 29.34, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 38.9, "high": 38.91, "low": 38.64, "close": 38.71, "volume": 41.88, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 38.76, "high": 38.95, "low": 38.76, "close": 38.77, "volume": 21.89, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 38.69, "high": 38.74, "low": 38.43, "close": 38.58, "volume": 77.63, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 38.59, "high": 38.84, "low": 38.58, "close": 38.81, "volume": 48.0, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 38.72, "high": 38.73, "low": 38.58, "close": 38.58, "volume": 26.67, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 38.62, "high": 39.39, "low": 38.15, "close": 39.39, "volume": 536.35, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 39.38, "high": 40.19, "low": 39.34, "close": 40.19, "volume": 1923.26, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 40.19, "high": 40.51, "low": 39.83, "close": 40.0, "volume": 1050.63, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 40.06, "high": 40.93, "low": 39.99, "close": 40.64, "volume": 1039.29, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 40.77, "high": 40.99, "low": 40.36, "close": 40.75, "volume": 592.45, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 40.72, "high": 40.96, "low": 40.32, "close": 40.32, "volume": 338.86, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 40.35, "high": 40.66, "low": 40.11, "close": 40.46, "volume": 384.27, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 40.46, "high": 41.02, "low": 40.46, "close": 40.62, "volume": 147.34, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 40.68, "high": 41.1, "low": 40.51, "close": 41.1, "volume": 120.33, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 40.98, "high": 41.29, "low": 40.81, "close": 41.0, "volume": 514.44, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 41.0, "high": 41.64, "low": 40.93, "close": 41.57, "volume": 882.74, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 41.57, "high": 41.68, "low": 41.24, "close": 41.24, "volume": 148.5, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 41.4, "high": 41.46, "low": 41.13, "close": 41.25, "volume": 181.78, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 41.2, "high": 41.27, "low": 40.53, "close": 40.54, "volume": 635.86, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 40.59, "high": 41.15, "low": 40.59, "close": 41.07, "volume": 219.52, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 41.07, "high": 41.07, "low": 40.66, "close": 41.04, "volume": 187.07, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 41.08, "high": 41.1, "low": 40.95, "close": 41.08, "volume": 78.47, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 41.13, "high": 41.19, "low": 40.86, "close": 41.06, "volume": 176.06, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 41.07, "high": 41.49, "low": 41.04, "close": 41.47, "volume": 227.23, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 41.47, "high": 41.5, "low": 41.0, "close": 41.39, "volume": 92.66, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 41.41, "high": 41.43, "low": 41.02, "close": 41.02, "volume": 141.83, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 41.07, "high": 41.07, "low": 40.77, "close": 41.0, "volume": 180.04, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 40.92, "high": 40.98, "low": 40.75, "close": 40.76, "volume": 57.41, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 40.88, "high": 40.89, "low": 39.77, "close": 40.21, "volume": 1050.78, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 40.39, "high": 40.39, "low": 39.15, "close": 39.54, "volume": 601.57, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 39.56, "high": 39.69, "low": 39.26, "close": 39.48, "volume": 187.4, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 39.47, "high": 39.58, "low": 38.93, "close": 38.94, "volume": 1551.77, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 38.92, "high": 39.4, "low": 38.92, "close": 39.33, "volume": 166.07, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 39.32, "high": 39.85, "low": 39.3, "close": 39.66, "volume": 480.48, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 39.65, "high": 39.84, "low": 39.59, "close": 39.6, "volume": 63.72, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 39.54, "high": 39.91, "low": 39.53, "close": 39.91, "volume": 113.18, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 39.8, "high": 40.07, "low": 39.74, "close": 39.74, "volume": 125.43, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 39.75, "high": 39.76, "low": 39.53, "close": 39.66, "volume": 62.62, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 39.54, "high": 39.72, "low": 39.45, "close": 39.72, "volume": 54.17, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 39.72, "high": 39.75, "low": 39.17, "close": 39.33, "volume": 195.02, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 39.32, "high": 39.42, "low": 39.15, "close": 39.22, "volume": 31.93, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 39.35, "high": 39.44, "low": 39.29, "close": 39.4, "volume": 53.68, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 39.46, "high": 40.34, "low": 38.42, "close": 39.48, "volume": 1264.75, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 39.5, "high": 39.66, "low": 39.32, "close": 39.41, "volume": 1102.06, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 39.48, "high": 39.69, "low": 39.44, "close": 39.69, "volume": 61.38, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 39.65, "high": 39.69, "low": 39.63, "close": 39.65, "volume": 93.92, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 39.68, "high": 39.92, "low": 39.63, "close": 39.92, "volume": 240.63, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 39.94, "high": 40.48, "low": 39.78, "close": 40.48, "volume": 277.54, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 40.48, "high": 41.58, "low": 39.98, "close": 41.58, "volume": 1590.45, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 41.58, "high": 41.66, "low": 41.4, "close": 41.55, "volume": 352.62, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 41.44, "high": 41.62, "low": 41.2, "close": 41.62, "volume": 613.68, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 41.59, "high": 41.67, "low": 41.31, "close": 41.36, "volume": 1133.61, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 41.35, "high": 41.73, "low": 41.29, "close": 41.52, "volume": 478.94, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 41.46, "high": 42.0, "low": 40.85, "close": 42.0, "volume": 1826.9, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 41.83, "high": 41.94, "low": 41.11, "close": 41.62, "volume": 290.11, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 41.69, "high": 41.69, "low": 41.03, "close": 41.35, "volume": 178.72, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 41.34, "high": 41.5, "low": 41.18, "close": 41.5, "volume": 108.27, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 41.42, "high": 41.65, "low": 41.08, "close": 41.54, "volume": 284.05, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 41.55, "high": 41.86, "low": 41.32, "close": 41.86, "volume": 284.37, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 41.8, "high": 41.98, "low": 41.72, "close": 41.98, "volume": 626.42, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 41.76, "high": 42.13, "low": 41.71, "close": 42.11, "volume": 167.38, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 42.13, "high": 42.33, "low": 41.81, "close": 42.26, "volume": 227.31, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 42.23, "high": 42.39, "low": 42.06, "close": 42.23, "volume": 232.33, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 42.23, "high": 43.26, "low": 42.14, "close": 42.71, "volume": 701.84, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 42.62, "high": 42.7, "low": 41.88, "close": 42.26, "volume": 1017.17, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 42.3, "high": 42.61, "low": 42.01, "close": 42.01, "volume": 126.7, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 42.08, "high": 42.37, "low": 42.0, "close": 42.33, "volume": 189.06, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 42.35, "high": 42.35, "low": 41.95, "close": 41.95, "volume": 184.49, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 42.05, "high": 42.05, "low": 41.44, "close": 41.61, "volume": 237.54, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 41.56, "high": 41.89, "low": 41.56, "close": 41.78, "volume": 62.8, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 41.75, "high": 42.9, "low": 41.75, "close": 42.86, "volume": 485.47, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 42.84, "high": 42.91, "low": 42.31, "close": 42.6, "volume": 159.01, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 42.6, "high": 43.1, "low": 42.45, "close": 42.99, "volume": 943.28, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 42.86, "high": 43.47, "low": 42.84, "close": 43.23, "volume": 1165.29, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 43.24, "high": 43.24, "low": 42.72, "close": 42.86, "volume": 232.97, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 42.77, "high": 42.99, "low": 42.27, "close": 42.43, "volume": 208.61, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 42.44, "high": 42.67, "low": 42.34, "close": 42.67, "volume": 129.19, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 42.48, "high": 43.16, "low": 42.48, "close": 42.99, "volume": 193.49, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 43.08, "high": 43.08, "low": 41.53, "close": 41.81, "volume": 1243.12, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 41.96, "high": 42.23, "low": 41.34, "close": 41.95, "volume": 444.73, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 41.87, "high": 42.29, "low": 41.8, "close": 41.94, "volume": 608.59, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 41.88, "high": 42.05, "low": 41.79, "close": 41.81, "volume": 72.28, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 41.79, "high": 41.93, "low": 41.51, "close": 41.64, "volume": 97.48, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 41.72, "high": 41.88, "low": 41.48, "close": 41.53, "volume": 194.74, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 41.55, "high": 41.71, "low": 41.04, "close": 41.12, "volume": 229.89, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 41.06, "high": 41.47, "low": 41.01, "close": 41.35, "volume": 70.94, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 41.39, "high": 41.62, "low": 41.39, "close": 41.59, "volume": 25.14, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 41.53, "high": 41.53, "low": 40.15, "close": 41.39, "volume": 573.02, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 41.41, "high": 41.7, "low": 41.38, "close": 41.7, "volume": 90.31, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 41.71, "high": 41.75, "low": 41.57, "close": 41.57, "volume": 57.18, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 41.76, "high": 41.77, "low": 41.26, "close": 41.75, "volume": 415.69, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 41.75, "high": 41.75, "low": 41.59, "close": 41.59, "volume": 72.0, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 41.52, "high": 41.76, "low": 41.48, "close": 41.51, "volume": 72.01, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 41.54, "high": 41.7, "low": 40.96, "close": 41.19, "volume": 127.82, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 41.17, "high": 41.25, "low": 40.79, "close": 40.81, "volume": 898.84, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 40.75, "high": 40.92, "low": 40.65, "close": 40.9, "volume": 121.19, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 40.69, "high": 40.79, "low": 40.36, "close": 40.48, "volume": 194.37, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 40.38, "high": 40.96, "low": 40.24, "close": 40.96, "volume": 321.34, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 40.97, "high": 41.18, "low": 40.97, "close": 40.97, "volume": 154.06, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 41.01, "high": 41.36, "low": 40.92, "close": 41.34, "volume": 1001.99, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 41.32, "high": 41.36, "low": 40.94, "close": 40.95, "volume": 664.0, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 41.01, "high": 41.01, "low": 39.86, "close": 40.02, "volume": 1422.79, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 40.09, "high": 40.12, "low": 39.59, "close": 39.97, "volume": 714.42, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 40.07, "high": 40.47, "low": 40.01, "close": 40.1, "volume": 668.57, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 40.01, "high": 40.18, "low": 39.93, "close": 40.12, "volume": 219.04, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 40.15, "high": 40.35, "low": 39.97, "close": 40.17, "volume": 30.52, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 40.1, "high": 40.56, "low": 39.81, "close": 39.86, "volume": 614.68, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 39.84, "high": 40.0, "low": 39.84, "close": 40.0, "volume": 6.53, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 39.96, "high": 40.25, "low": 39.96, "close": 40.18, "volume": 166.22, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 40.18, "high": 40.18, "low": 39.87, "close": 39.99, "volume": 56.13, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 40.08, "high": 40.37, "low": 40.08, "close": 40.31, "volume": 413.96, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 40.26, "high": 40.36, "low": 40.14, "close": 40.16, "volume": 119.03, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 40.13, "high": 40.14, "low": 39.67, "close": 39.81, "volume": 171.88, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 39.79, "high": 40.08, "low": 39.63, "close": 40.08, "volume": 312.15, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 40.07, "high": 40.19, "low": 40.07, "close": 40.19, "volume": 98.03, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 40.2, "high": 40.43, "low": 40.08, "close": 40.3, "volume": 370.09, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 40.44, "high": 40.44, "low": 40.19, "close": 40.32, "volume": 66.09, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 40.32, "high": 40.44, "low": 40.32, "close": 40.43, "volume": 6.11, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 40.34, "high": 40.34, "low": 40.23, "close": 40.28, "volume": 26.9, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 40.2, "high": 40.2, "low": 39.84, "close": 39.93, "volume": 32.31, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 39.95, "high": 39.95, "low": 39.57, "close": 39.57, "volume": 148.5, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 39.56, "high": 39.65, "low": 39.35, "close": 39.42, "volume": 1103.05, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 39.58, "high": 39.72, "low": 39.57, "close": 39.72, "volume": 14.05, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 39.68, "high": 39.8, "low": 39.68, "close": 39.73, "volume": 11.55, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 39.71, "high": 39.72, "low": 38.91, "close": 38.91, "volume": 671.77, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 38.99, "high": 39.17, "low": 38.44, "close": 38.6, "volume": 673.43, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 38.76, "high": 39.09, "low": 38.43, "close": 39.09, "volume": 498.22, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 39.09, "high": 39.34, "low": 38.96, "close": 39.15, "volume": 669.4, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 39.35, "high": 39.53, "low": 39.35, "close": 39.5, "volume": 143.35, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 39.41, "high": 39.52, "low": 39.36, "close": 39.52, "volume": 62.4, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 39.52, "high": 39.68, "low": 39.52, "close": 39.68, "volume": 31.89, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 39.66, "high": 39.71, "low": 39.58, "close": 39.71, "volume": 45.75, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 39.64, "high": 40.02, "low": 39.6, "close": 39.88, "volume": 194.96, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 39.87, "high": 39.87, "low": 39.7, "close": 39.77, "volume": 45.82, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 39.74, "high": 39.76, "low": 39.66, "close": 39.76, "volume": 30.06, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 39.79, "high": 39.91, "low": 39.6, "close": 39.68, "volume": 68.23, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 39.69, "high": 39.74, "low": 39.17, "close": 39.17, "volume": 133.66, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 39.17, "high": 39.41, "low": 39.01, "close": 39.04, "volume": 169.0, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 39.14, "high": 39.26, "low": 38.99, "close": 39.26, "volume": 38.81, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 39.33, "high": 39.75, "low": 39.33, "close": 39.75, "volume": 122.17, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 39.75, "high": 40.22, "low": 39.71, "close": 40.14, "volume": 178.84, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 40.09, "high": 40.09, "low": 39.65, "close": 39.77, "volume": 213.62, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 39.75, "high": 40.02, "low": 39.57, "close": 39.99, "volume": 53.34, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 39.88, "high": 39.96, "low": 39.84, "close": 39.96, "volume": 0.41, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 40.04, "high": 40.37, "low": 39.93, "close": 40.37, "volume": 162.64, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 40.39, "high": 40.55, "low": 40.06, "close": 40.32, "volume": 139.05, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 40.39, "high": 40.46, "low": 40.34, "close": 40.36, "volume": 28.07, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 40.32, "high": 40.44, "low": 39.98, "close": 39.98, "volume": 55.57, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 40.07, "high": 40.08, "low": 39.87, "close": 39.95, "volume": 45.31, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 40.06, "high": 40.39, "low": 39.97, "close": 40.3, "volume": 174.57, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 40.24, "high": 40.29, "low": 40.09, "close": 40.16, "volume": 202.31, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 40.12, "high": 40.32, "low": 39.96, "close": 40.32, "volume": 163.94, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 40.35, "high": 40.52, "low": 40.21, "close": 40.35, "volume": 116.05, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 40.29, "high": 40.29, "low": 40.01, "close": 40.29, "volume": 59.15, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 40.18, "high": 40.32, "low": 40.08, "close": 40.15, "volume": 34.26, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 40.11, "high": 40.15, "low": 39.62, "close": 40.08, "volume": 829.13, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 40.14, "high": 40.33, "low": 39.98, "close": 40.24, "volume": 645.2, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 40.17, "high": 40.67, "low": 40.08, "close": 40.56, "volume": 183.12, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 40.53, "high": 41.0, "low": 40.18, "close": 40.23, "volume": 1150.79, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 40.32, "high": 40.61, "low": 40.23, "close": 40.48, "volume": 157.03, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 40.44, "high": 40.62, "low": 40.06, "close": 40.17, "volume": 157.81, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 40.21, "high": 40.33, "low": 40.09, "close": 40.29, "volume": 51.22, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 40.16, "high": 40.24, "low": 39.89, "close": 40.06, "volume": 148.43, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 39.94, "high": 40.16, "low": 39.73, "close": 40.0, "volume": 213.12, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 40.03, "high": 40.03, "low": 39.73, "close": 39.99, "volume": 250.49, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 39.9, "high": 40.35, "low": 39.85, "close": 40.2, "volume": 180.16, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 40.08, "high": 40.46, "low": 39.93, "close": 40.46, "volume": 97.39, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 40.43, "high": 40.44, "low": 39.82, "close": 39.82, "volume": 154.63, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 39.88, "high": 40.23, "low": 39.87, "close": 40.02, "volume": 73.92, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 40.0, "high": 40.06, "low": 39.64, "close": 39.91, "volume": 108.48, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 39.91, "high": 40.12, "low": 39.86, "close": 39.9, "volume": 75.15, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 39.94, "high": 40.23, "low": 39.84, "close": 40.08, "volume": 1059.33, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 40.01, "high": 40.34, "low": 39.91, "close": 39.91, "volume": 236.33, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 39.85, "high": 39.91, "low": 39.56, "close": 39.73, "volume": 252.87, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 39.79, "high": 40.04, "low": 39.56, "close": 39.68, "volume": 112.25, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 39.69, "high": 39.91, "low": 39.31, "close": 39.31, "volume": 247.05, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 39.31, "high": 39.68, "low": 39.25, "close": 39.67, "volume": 371.9, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 39.65, "high": 39.74, "low": 39.36, "close": 39.38, "volume": 494.52, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 39.34, "high": 39.69, "low": 39.26, "close": 39.31, "volume": 100.13, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 39.38, "high": 39.45, "low": 39.3, "close": 39.4, "volume": 84.33, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 39.37, "high": 39.67, "low": 39.37, "close": 39.67, "volume": 79.36, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 39.69, "high": 39.88, "low": 39.65, "close": 39.75, "volume": 112.49, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 39.68, "high": 39.81, "low": 39.41, "close": 39.48, "volume": 99.11, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 39.49, "high": 39.69, "low": 39.12, "close": 39.16, "volume": 120.37, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 39.17, "high": 39.44, "low": 38.68, "close": 38.95, "volume": 611.59, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 38.94, "high": 39.18, "low": 38.87, "close": 39.18, "volume": 97.42, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 39.21, "high": 39.28, "low": 38.96, "close": 38.98, "volume": 95.72, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 38.93, "high": 39.35, "low": 38.85, "close": 39.29, "volume": 43.38, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 39.29, "high": 39.52, "low": 39.29, "close": 39.46, "volume": 58.39, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 39.49, "high": 39.57, "low": 39.41, "close": 39.48, "volume": 86.69, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 39.48, "high": 39.5, "low": 39.24, "close": 39.24, "volume": 64.69, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 39.21, "high": 39.36, "low": 38.87, "close": 39.04, "volume": 103.2, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 39.0, "high": 39.03, "low": 38.17, "close": 38.51, "volume": 1563.05, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 38.52, "high": 38.99, "low": 38.52, "close": 38.97, "volume": 162.98, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 39.0, "high": 39.22, "low": 39.0, "close": 39.22, "volume": 111.59, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 39.22, "high": 39.37, "low": 38.94, "close": 38.94, "volume": 148.43, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 38.92, "high": 39.67, "low": 38.81, "close": 39.62, "volume": 1235.48, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 39.68, "high": 39.7, "low": 37.99, "close": 38.25, "volume": 854.5, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 38.19, "high": 38.19, "low": 37.07, "close": 37.7, "volume": 746.71, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 37.7, "high": 37.92, "low": 37.31, "close": 37.35, "volume": 568.52, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 37.33, "high": 37.52, "low": 36.79, "close": 37.52, "volume": 891.35, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 37.52, "high": 37.85, "low": 37.5, "close": 37.81, "volume": 224.31, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 37.81, "high": 38.37, "low": 37.72, "close": 38.37, "volume": 680.03, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 38.36, "high": 38.46, "low": 38.24, "close": 38.25, "volume": 529.83, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 38.28, "high": 38.46, "low": 38.14, "close": 38.25, "volume": 86.23, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 38.2, "high": 38.56, "low": 38.19, "close": 38.56, "volume": 135.7, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 38.58, "high": 38.76, "low": 38.49, "close": 38.5, "volume": 311.78, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 38.53, "high": 38.53, "low": 38.33, "close": 38.34, "volume": 12.86, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 38.3, "high": 38.45, "low": 38.16, "close": 38.16, "volume": 36.21, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 38.23, "high": 38.27, "low": 38.04, "close": 38.05, "volume": 39.73, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 38.14, "high": 38.14, "low": 37.96, "close": 37.96, "volume": 23.71, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 37.99, "high": 38.05, "low": 37.7, "close": 37.76, "volume": 388.15, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 37.94, "high": 38.19, "low": 37.67, "close": 37.67, "volume": 67.1, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 37.65, "high": 37.69, "low": 37.41, "close": 37.5, "volume": 130.14, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 37.42, "high": 37.48, "low": 37.16, "close": 37.35, "volume": 146.75, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 37.27, "high": 37.49, "low": 37.26, "close": 37.46, "volume": 9.19, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 37.31, "high": 37.31, "low": 36.55, "close": 36.55, "volume": 820.46, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 36.74, "high": 37.04, "low": 36.47, "close": 37.03, "volume": 154.46, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 36.95, "high": 37.15, "low": 36.65, "close": 36.78, "volume": 164.27, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 36.74, "high": 37.18, "low": 36.56, "close": 37.1, "volume": 57.8, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 37.19, "high": 37.28, "low": 36.77, "close": 36.85, "volume": 88.76, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 36.87, "high": 36.96, "low": 36.45, "close": 36.58, "volume": 1295.34, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 36.6, "high": 37.0, "low": 36.43, "close": 36.69, "volume": 643.65, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 36.61, "high": 36.85, "low": 36.45, "close": 36.85, "volume": 760.25, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 36.87, "high": 36.9, "low": 36.4, "close": 36.4, "volume": 767.57, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 36.45, "high": 36.64, "low": 36.12, "close": 36.21, "volume": 204.48, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 36.32, "high": 36.82, "low": 36.32, "close": 36.76, "volume": 259.03, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 36.79, "high": 36.89, "low": 36.69, "close": 36.73, "volume": 224.14, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 36.82, "high": 37.23, "low": 36.69, "close": 37.22, "volume": 289.76, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 37.24, "high": 37.35, "low": 37.08, "close": 37.34, "volume": 491.93, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 37.36, "high": 37.68, "low": 37.31, "close": 37.58, "volume": 129.5, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 37.56, "high": 37.64, "low": 37.42, "close": 37.48, "volume": 8.16, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 37.34, "high": 37.54, "low": 36.62, "close": 36.74, "volume": 383.4, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 36.87, "high": 37.09, "low": 36.87, "close": 36.9, "volume": 42.41, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 36.92, "high": 37.04, "low": 36.87, "close": 36.96, "volume": 164.24, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 36.93, "high": 37.02, "low": 36.72, "close": 36.8, "volume": 35.67, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 36.87, "high": 37.11, "low": 36.87, "close": 37.11, "volume": 3.74, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 37.08, "high": 37.42, "low": 37.03, "close": 37.42, "volume": 94.83, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 37.31, "high": 37.77, "low": 37.24, "close": 37.77, "volume": 139.85, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 37.72, "high": 38.06, "low": 37.72, "close": 37.97, "volume": 80.72, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 37.98, "high": 38.18, "low": 37.92, "close": 38.09, "volume": 173.43, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 38.01, "high": 38.01, "low": 37.51, "close": 37.64, "volume": 77.06, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 37.59, "high": 37.6, "low": 37.41, "close": 37.42, "volume": 34.96, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 37.53, "high": 37.56, "low": 37.18, "close": 37.2, "volume": 77.18, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 37.27, "high": 37.27, "low": 36.58, "close": 36.82, "volume": 265.35, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 36.82, "high": 37.36, "low": 36.82, "close": 37.36, "volume": 69.3, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 37.31, "high": 37.52, "low": 37.25, "close": 37.52, "volume": 132.2, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 37.5, "high": 37.52, "low": 36.96, "close": 36.96, "volume": 59.74, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 37.09, "high": 37.31, "low": 37.09, "close": 37.26, "volume": 10.22, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 37.31, "high": 37.63, "low": 37.27, "close": 37.54, "volume": 233.27, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 37.42, "high": 37.42, "low": 37.22, "close": 37.26, "volume": 28.87, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 37.29, "high": 37.74, "low": 37.29, "close": 37.62, "volume": 122.95, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 37.61, "high": 37.61, "low": 37.01, "close": 37.13, "volume": 499.01, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 37.19, "high": 37.3, "low": 36.82, "close": 37.08, "volume": 369.21, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 37.08, "high": 37.27, "low": 36.85, "close": 36.85, "volume": 601.46, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 36.85, "high": 37.13, "low": 36.85, "close": 36.98, "volume": 112.86, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 36.98, "high": 37.08, "low": 36.79, "close": 36.79, "volume": 122.96, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 36.79, "high": 36.96, "low": 36.25, "close": 36.37, "volume": 215.59, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 36.33, "high": 36.52, "low": 36.11, "close": 36.51, "volume": 249.2, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 36.51, "high": 36.6, "low": 36.36, "close": 36.56, "volume": 23.86, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 36.52, "high": 36.62, "low": 36.5, "close": 36.53, "volume": 14.93, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 36.58, "high": 36.74, "low": 36.58, "close": 36.74, "volume": 26.57, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 36.62, "high": 36.62, "low": 36.39, "close": 36.48, "volume": 40.29, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 36.36, "high": 36.6, "low": 36.17, "close": 36.17, "volume": 109.8, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 36.29, "high": 36.56, "low": 36.29, "close": 36.53, "volume": 26.34, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 36.58, "high": 36.82, "low": 36.58, "close": 36.82, "volume": 47.29, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 36.79, "high": 36.84, "low": 36.69, "close": 36.79, "volume": 18.59, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 36.69, "high": 36.69, "low": 36.23, "close": 36.23, "volume": 260.06, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 36.22, "high": 36.53, "low": 36.18, "close": 36.43, "volume": 169.06, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 36.45, "high": 36.69, "low": 36.07, "close": 36.53, "volume": 198.27, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 36.43, "high": 36.43, "low": 35.62, "close": 35.77, "volume": 396.04, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 35.74, "high": 36.2, "low": 35.26, "close": 36.02, "volume": 521.45, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 36.06, "high": 36.35, "low": 35.99, "close": 36.35, "volume": 46.8, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 36.22, "high": 36.46, "low": 36.2, "close": 36.44, "volume": 76.82, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 36.38, "high": 36.42, "low": 36.28, "close": 36.3, "volume": 361.86, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 36.43, "high": 36.51, "low": 36.25, "close": 36.43, "volume": 17.76, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 36.5, "high": 36.5, "low": 36.29, "close": 36.29, "volume": 38.99, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 36.33, "high": 36.33, "low": 35.81, "close": 35.83, "volume": 140.75, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 35.84, "high": 35.99, "low": 35.48, "close": 35.95, "volume": 142.46, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 36.0, "high": 36.06, "low": 35.72, "close": 36.06, "volume": 142.32, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 36.08, "high": 36.12, "low": 35.27, "close": 35.27, "volume": 112.16, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 35.35, "high": 35.67, "low": 35.24, "close": 35.64, "volume": 24.18, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 35.64, "high": 35.84, "low": 35.52, "close": 35.84, "volume": 103.33, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 35.87, "high": 36.15, "low": 35.87, "close": 36.15, "volume": 20.08, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 36.04, "high": 36.21, "low": 36.04, "close": 36.21, "volume": 9.85, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 36.19, "high": 36.24, "low": 36.07, "close": 36.07, "volume": 29.33, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 36.1, "high": 36.41, "low": 36.04, "close": 36.41, "volume": 104.61, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 36.29, "high": 36.32, "low": 36.17, "close": 36.17, "volume": 38.94, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 36.32, "high": 36.45, "low": 36.32, "close": 36.44, "volume": 22.94, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 36.46, "high": 36.56, "low": 36.46, "close": 36.49, "volume": 18.19, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 36.47, "high": 36.68, "low": 36.47, "close": 36.66, "volume": 98.86, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 36.63, "high": 36.74, "low": 36.63, "close": 36.64, "volume": 43.72, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 36.59, "high": 36.62, "low": 36.53, "close": 36.61, "volume": 20.66, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 36.53, "high": 37.0, "low": 36.42, "close": 36.54, "volume": 1420.74, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 36.54, "high": 36.71, "low": 36.33, "close": 36.62, "volume": 43.19, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 36.62, "high": 36.62, "low": 36.44, "close": 36.48, "volume": 4.57, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 36.63, "high": 36.86, "low": 36.63, "close": 36.77, "volume": 70.07, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 36.78, "high": 37.06, "low": 36.71, "close": 36.71, "volume": 179.17, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 36.7, "high": 36.84, "low": 36.69, "close": 36.79, "volume": 221.89, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 36.79, "high": 36.79, "low": 36.65, "close": 36.69, "volume": 46.3, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 36.68, "high": 36.79, "low": 36.59, "close": 36.73, "volume": 23.7, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 36.77, "high": 36.81, "low": 36.7, "close": 36.71, "volume": 68.93, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 36.7, "high": 36.86, "low": 36.7, "close": 36.76, "volume": 72.63, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 36.75, "high": 36.85, "low": 36.65, "close": 36.85, "volume": 86.23, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 36.85, "high": 36.87, "low": 36.71, "close": 36.8, "volume": 89.07, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 36.87, "high": 38.23, "low": 36.82, "close": 36.89, "volume": 700.29, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 36.85, "high": 36.85, "low": 35.58, "close": 36.73, "volume": 694.25, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 36.8, "high": 36.85, "low": 36.5, "close": 36.57, "volume": 28.84, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 36.58, "high": 36.83, "low": 36.55, "close": 36.83, "volume": 5.3, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 36.82, "high": 37.22, "low": 36.81, "close": 37.08, "volume": 1174.75, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 36.98, "high": 37.02, "low": 36.79, "close": 36.89, "volume": 8.72, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 36.89, "high": 36.89, "low": 36.68, "close": 36.74, "volume": 23.26, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 36.66, "high": 36.78, "low": 36.63, "close": 36.76, "volume": 24.55, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 36.84, "high": 36.91, "low": 36.6, "close": 36.6, "volume": 19.86, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 36.6, "high": 36.76, "low": 36.6, "close": 36.76, "volume": 0.41, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 36.74, "high": 36.93, "low": 36.74, "close": 36.93, "volume": 2.94, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 36.98, "high": 36.99, "low": 36.81, "close": 36.81, "volume": 21.15, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 36.79, "high": 37.21, "low": 36.79, "close": 37.21, "volume": 31.42, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 37.23, "high": 37.23, "low": 36.78, "close": 36.83, "volume": 53.45, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 36.88, "high": 36.88, "low": 36.68, "close": 36.73, "volume": 37.78, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 36.7, "high": 36.92, "low": 36.65, "close": 36.92, "volume": 33.93, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 36.86, "high": 36.86, "low": 36.72, "close": 36.79, "volume": 15.1, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 36.77, "high": 37.28, "low": 36.74, "close": 37.04, "volume": 53.48, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 37.1, "high": 37.35, "low": 37.08, "close": 37.08, "volume": 86.42, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 37.07, "high": 37.11, "low": 36.99, "close": 37.0, "volume": 8.32, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 36.98, "high": 37.44, "low": 36.9, "close": 37.44, "volume": 117.62, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 37.43, "high": 37.5, "low": 37.26, "close": 37.5, "volume": 128.26, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 37.31, "high": 37.52, "low": 37.2, "close": 37.42, "volume": 68.58, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 37.43, "high": 37.57, "low": 37.28, "close": 37.34, "volume": 92.32, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 37.38, "high": 37.38, "low": 37.11, "close": 37.21, "volume": 35.09, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 37.11, "high": 37.11, "low": 36.87, "close": 36.93, "volume": 49.46, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 36.98, "high": 37.09, "low": 36.98, "close": 37.01, "volume": 86.88, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 37.03, "high": 37.19, "low": 36.96, "close": 37.19, "volume": 8.92, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 37.2, "high": 37.3, "low": 37.13, "close": 37.3, "volume": 209.15, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 37.29, "high": 37.31, "low": 36.8, "close": 36.9, "volume": 35.12, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 36.94, "high": 36.98, "low": 36.87, "close": 36.91, "volume": 70.26, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 36.98, "high": 37.02, "low": 36.34, "close": 36.37, "volume": 295.68, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 36.5, "high": 36.78, "low": 36.5, "close": 36.77, "volume": 17.87, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 36.65, "high": 36.76, "low": 36.53, "close": 36.63, "volume": 16.8, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 36.59, "high": 36.82, "low": 36.5, "close": 36.78, "volume": 26.27, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 36.8, "high": 37.11, "low": 36.79, "close": 36.96, "volume": 53.67, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 36.98, "high": 37.71, "low": 36.98, "close": 37.71, "volume": 719.92, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 37.71, "high": 38.31, "low": 37.68, "close": 37.97, "volume": 497.74, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 38.08, "high": 38.96, "low": 37.92, "close": 38.96, "volume": 653.13, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 38.77, "high": 39.13, "low": 38.6, "close": 39.13, "volume": 139.33, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 39.13, "high": 39.14, "low": 38.63, "close": 38.74, "volume": 45.4, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 38.66, "high": 39.0, "low": 38.42, "close": 38.82, "volume": 604.76, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 38.88, "high": 39.09, "low": 38.65, "close": 39.0, "volume": 183.78, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 38.94, "high": 39.03, "low": 38.81, "close": 39.03, "volume": 27.19, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 39.09, "high": 39.26, "low": 39.01, "close": 39.01, "volume": 785.18, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 39.21, "high": 39.3, "low": 38.61, "close": 39.3, "volume": 314.12, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 39.3, "high": 39.35, "low": 38.99, "close": 39.24, "volume": 214.85, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 39.25, "high": 39.62, "low": 38.91, "close": 39.52, "volume": 732.13, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 39.52, "high": 39.75, "low": 39.15, "close": 39.71, "volume": 1085.42, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 39.72, "high": 39.72, "low": 39.12, "close": 39.18, "volume": 102.54, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 39.14, "high": 39.38, "low": 39.1, "close": 39.28, "volume": 265.07, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 39.19, "high": 39.41, "low": 39.19, "close": 39.41, "volume": 23.48, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 39.43, "high": 39.57, "low": 39.37, "close": 39.51, "volume": 30.24, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 39.38, "high": 39.4, "low": 39.08, "close": 39.17, "volume": 183.82, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 39.2, "high": 39.33, "low": 39.19, "close": 39.32, "volume": 3.81, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 39.26, "high": 39.47, "low": 39.09, "close": 39.28, "volume": 47.85, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 39.42, "high": 39.53, "low": 39.25, "close": 39.46, "volume": 59.96, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 39.56, "high": 39.57, "low": 39.39, "close": 39.51, "volume": 44.8, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 39.49, "high": 39.81, "low": 39.31, "close": 39.43, "volume": 183.39, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 39.43, "high": 39.48, "low": 39.04, "close": 39.3, "volume": 212.08, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 39.34, "high": 39.49, "low": 39.07, "close": 39.15, "volume": 66.02, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 39.24, "high": 39.39, "low": 38.51, "close": 38.65, "volume": 350.69, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 38.81, "high": 38.94, "low": 38.37, "close": 38.88, "volume": 402.35, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 38.82, "high": 39.14, "low": 38.82, "close": 38.94, "volume": 1388.32, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 38.94, "high": 39.16, "low": 38.94, "close": 38.94, "volume": 27.21, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 39.04, "high": 39.24, "low": 38.84, "close": 39.04, "volume": 155.58, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 39.11, "high": 39.19, "low": 38.96, "close": 39.19, "volume": 46.52, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 39.2, "high": 39.32, "low": 39.07, "close": 39.22, "volume": 138.13, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 39.27, "high": 39.38, "low": 39.24, "close": 39.25, "volume": 92.78, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 39.24, "high": 39.35, "low": 39.18, "close": 39.21, "volume": 278.68, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 39.24, "high": 39.53, "low": 39.22, "close": 39.39, "volume": 546.53, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 39.39, "high": 39.39, "low": 39.13, "close": 39.17, "volume": 123.31, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 39.17, "high": 39.4, "low": 39.12, "close": 39.36, "volume": 95.42, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 39.36, "high": 39.36, "low": 39.04, "close": 39.23, "volume": 33.1, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 39.24, "high": 39.46, "low": 39.13, "close": 39.46, "volume": 39.22, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 39.36, "high": 39.4, "low": 39.14, "close": 39.14, "volume": 20.48, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 39.29, "high": 39.29, "low": 39.12, "close": 39.25, "volume": 58.86, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 39.25, "high": 39.62, "low": 39.13, "close": 39.36, "volume": 83.39, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 39.48, "high": 39.82, "low": 39.4, "close": 39.81, "volume": 319.2, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 39.69, "high": 40.0, "low": 39.48, "close": 40.0, "volume": 1633.62, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 39.99, "high": 40.32, "low": 39.06, "close": 40.32, "volume": 1045.97, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 40.32, "high": 40.46, "low": 39.23, "close": 39.58, "volume": 564.2, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 39.58, "high": 39.81, "low": 39.25, "close": 39.6, "volume": 488.37, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 39.69, "high": 40.18, "low": 39.49, "close": 40.08, "volume": 167.75, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 40.08, "high": 40.21, "low": 39.23, "close": 39.74, "volume": 808.9, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 39.63, "high": 39.95, "low": 39.48, "close": 39.95, "volume": 408.52, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 39.84, "high": 41.02, "low": 39.84, "close": 40.79, "volume": 3156.49, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 40.58, "high": 41.0, "low": 38.6, "close": 39.23, "volume": 2642.45, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 39.14, "high": 39.27, "low": 37.5, "close": 38.64, "volume": 1088.59, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 38.73, "high": 38.9, "low": 38.44, "close": 38.52, "volume": 315.78, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 38.52, "high": 39.02, "low": 38.24, "close": 38.9, "volume": 467.55, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 38.88, "high": 40.06, "low": 38.76, "close": 40.06, "volume": 992.56, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 40.06, "high": 40.58, "low": 39.7, "close": 39.86, "volume": 979.93, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 39.9, "high": 40.32, "low": 39.79, "close": 40.15, "volume": 414.58, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 40.32, "high": 41.29, "low": 40.16, "close": 41.29, "volume": 1624.1, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 41.29, "high": 41.5, "low": 40.24, "close": 41.39, "volume": 842.84, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 41.39, "high": 41.5, "low": 41.19, "close": 41.34, "volume": 2880.15, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 41.32, "high": 41.42, "low": 40.37, "close": 41.24, "volume": 419.42, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 41.24, "high": 41.42, "low": 40.8, "close": 41.15, "volume": 211.56, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 41.16, "high": 41.5, "low": 40.29, "close": 41.25, "volume": 866.76, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 41.4, "high": 41.57, "low": 41.18, "close": 41.52, "volume": 296.34, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 41.55, "high": 41.59, "low": 41.04, "close": 41.4, "volume": 126.3, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 41.4, "high": 43.58, "low": 41.4, "close": 43.53, "volume": 1715.55, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 43.58, "high": 44.33, "low": 43.17, "close": 43.71, "volume": 839.94, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 43.77, "high": 43.86, "low": 43.29, "close": 43.51, "volume": 152.31, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 43.38, "high": 43.56, "low": 42.8, "close": 42.97, "volume": 222.49, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 42.93, "high": 43.24, "low": 42.52, "close": 42.52, "volume": 578.94, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 42.52, "high": 43.61, "low": 42.4, "close": 43.28, "volume": 371.59, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 43.38, "high": 43.69, "low": 42.6, "close": 43.12, "volume": 402.48, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 43.12, "high": 43.66, "low": 42.91, "close": 43.52, "volume": 152.1, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 43.55, "high": 43.55, "low": 41.99, "close": 42.8, "volume": 1983.23, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 42.8, "high": 42.93, "low": 41.7, "close": 42.17, "volume": 1498.0, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 42.21, "high": 42.43, "low": 41.65, "close": 41.94, "volume": 450.56, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 41.94, "high": 42.4, "low": 41.71, "close": 42.37, "volume": 414.78, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 42.32, "high": 42.42, "low": 42.12, "close": 42.25, "volume": 73.28, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 42.12, "high": 42.12, "low": 40.68, "close": 41.25, "volume": 759.22, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 41.28, "high": 41.33, "low": 39.13, "close": 40.25, "volume": 2323.12, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 40.15, "high": 41.0, "low": 40.15, "close": 41.0, "volume": 307.04, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 41.0, "high": 41.83, "low": 40.8, "close": 41.83, "volume": 563.13, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 41.86, "high": 42.44, "low": 41.52, "close": 42.31, "volume": 864.13, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 42.31, "high": 42.52, "low": 41.5, "close": 42.52, "volume": 592.38, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 42.52, "high": 42.89, "low": 42.25, "close": 42.61, "volume": 515.48, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 42.77, "high": 43.2, "low": 42.64, "close": 43.2, "volume": 504.71, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 43.2, "high": 43.27, "low": 42.46, "close": 42.61, "volume": 233.69, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 42.65, "high": 42.96, "low": 42.34, "close": 42.48, "volume": 132.72, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 42.51, "high": 42.55, "low": 41.88, "close": 42.07, "volume": 391.97, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 41.88, "high": 42.51, "low": 41.8, "close": 42.47, "volume": 201.53, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 42.48, "high": 42.85, "low": 41.79, "close": 42.75, "volume": 564.62, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 42.7, "high": 42.85, "low": 42.51, "close": 42.82, "volume": 94.69, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 42.65, "high": 42.75, "low": 42.38, "close": 42.51, "volume": 44.71, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 42.48, "high": 42.68, "low": 42.14, "close": 42.14, "volume": 108.29, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 42.34, "high": 42.54, "low": 42.12, "close": 42.34, "volume": 217.56, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 42.36, "high": 42.36, "low": 41.65, "close": 41.88, "volume": 490.08, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 41.94, "high": 42.0, "low": 41.41, "close": 41.59, "volume": 408.53, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 41.62, "high": 41.72, "low": 41.37, "close": 41.37, "volume": 43.75, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 41.43, "high": 42.06, "low": 41.43, "close": 41.91, "volume": 251.07, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 41.88, "high": 42.02, "low": 41.64, "close": 42.02, "volume": 87.08, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 42.02, "high": 42.02, "low": 41.73, "close": 41.88, "volume": 14.17, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 42.0, "high": 42.07, "low": 41.54, "close": 42.0, "volume": 186.19, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 41.93, "high": 42.22, "low": 41.77, "close": 42.22, "volume": 148.43, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 42.23, "high": 42.51, "low": 41.95, "close": 42.51, "volume": 260.54, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 42.36, "high": 42.82, "low": 42.17, "close": 42.82, "volume": 174.44, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 42.73, "high": 43.02, "low": 42.34, "close": 43.02, "volume": 242.02, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 42.9, "high": 43.12, "low": 41.99, "close": 42.98, "volume": 699.48, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 43.12, "high": 43.49, "low": 42.5, "close": 43.17, "volume": 802.1, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 43.01, "high": 43.38, "low": 42.9, "close": 43.36, "volume": 178.96, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 43.36, "high": 43.63, "low": 42.43, "close": 43.37, "volume": 742.65, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 43.35, "high": 43.37, "low": 42.73, "close": 42.87, "volume": 227.25, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 43.0, "high": 43.19, "low": 42.89, "close": 42.93, "volume": 168.98, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 42.86, "high": 42.88, "low": 42.26, "close": 42.53, "volume": 222.24, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 42.59, "high": 42.92, "low": 42.21, "close": 42.7, "volume": 366.99, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 42.85, "high": 42.86, "low": 42.05, "close": 42.24, "volume": 187.51, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 42.36, "high": 42.51, "low": 42.22, "close": 42.22, "volume": 42.67, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 42.36, "high": 42.45, "low": 42.36, "close": 42.36, "volume": 46.07, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 42.3, "high": 42.83, "low": 42.3, "close": 42.83, "volume": 90.99, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 42.7, "high": 43.1, "low": 42.67, "close": 42.88, "volume": 373.67, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 42.86, "high": 42.86, "low": 42.11, "close": 42.6, "volume": 528.52, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 42.67, "high": 42.87, "low": 42.21, "close": 42.21, "volume": 258.88, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 42.21, "high": 42.73, "low": 42.18, "close": 42.73, "volume": 232.89, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 42.6, "high": 42.84, "low": 42.4, "close": 42.49, "volume": 169.9, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 42.49, "high": 42.86, "low": 42.49, "close": 42.85, "volume": 84.94, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 42.86, "high": 43.01, "low": 42.53, "close": 42.99, "volume": 635.84, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 43.04, "high": 43.04, "low": 42.55, "close": 42.68, "volume": 62.4, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 42.73, "high": 43.0, "low": 42.66, "close": 42.97, "volume": 512.63, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 42.98, "high": 43.68, "low": 42.79, "close": 43.41, "volume": 832.73, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 43.25, "high": 44.54, "low": 43.1, "close": 44.35, "volume": 1941.83, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 44.42, "high": 44.86, "low": 44.06, "close": 44.12, "volume": 765.52, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 44.06, "high": 44.23, "low": 43.74, "close": 43.86, "volume": 346.74, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 43.85, "high": 43.89, "low": 43.29, "close": 43.32, "volume": 546.42, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 43.3, "high": 43.88, "low": 43.27, "close": 43.88, "volume": 268.17, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 43.89, "high": 43.96, "low": 43.68, "close": 43.76, "volume": 409.04, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 43.89, "high": 43.89, "low": 43.44, "close": 43.48, "volume": 146.96, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 43.5, "high": 43.51, "low": 43.04, "close": 43.08, "volume": 287.22, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 43.07, "high": 43.07, "low": 41.1, "close": 41.88, "volume": 1618.2, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 41.94, "high": 42.39, "low": 41.36, "close": 42.24, "volume": 712.0, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 42.36, "high": 42.86, "low": 42.34, "close": 42.75, "volume": 244.77, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 42.6, "high": 42.67, "low": 42.32, "close": 42.48, "volume": 306.23, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 42.4, "high": 42.7, "low": 42.4, "close": 42.5, "volume": 209.03, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 42.55, "high": 42.96, "low": 42.55, "close": 42.71, "volume": 36.11, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 42.71, "high": 42.84, "low": 42.6, "close": 42.63, "volume": 99.88, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 42.73, "high": 42.95, "low": 42.63, "close": 42.63, "volume": 52.84, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 42.77, "high": 42.85, "low": 42.55, "close": 42.55, "volume": 78.35, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 42.51, "high": 42.95, "low": 42.4, "close": 42.88, "volume": 72.42, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 42.79, "high": 42.91, "low": 42.65, "close": 42.76, "volume": 64.47, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 42.68, "high": 42.71, "low": 42.45, "close": 42.54, "volume": 101.37, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 42.65, "high": 42.67, "low": 42.47, "close": 42.51, "volume": 523.75, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 42.53, "high": 42.59, "low": 42.42, "close": 42.46, "volume": 171.69, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 42.46, "high": 42.59, "low": 42.27, "close": 42.55, "volume": 94.71, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 42.45, "high": 42.81, "low": 42.44, "close": 42.55, "volume": 64.7, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 42.64, "high": 42.73, "low": 42.43, "close": 42.7, "volume": 32.8, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 42.55, "high": 43.36, "low": 42.28, "close": 42.78, "volume": 848.82, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 42.86, "high": 43.23, "low": 42.63, "close": 42.8, "volume": 342.9, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 42.84, "high": 42.84, "low": 42.29, "close": 42.69, "volume": 573.74, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 42.69, "high": 42.69, "low": 42.24, "close": 42.25, "volume": 274.05, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 42.23, "high": 42.48, "low": 42.05, "close": 42.48, "volume": 140.0, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 42.51, "high": 42.51, "low": 42.05, "close": 42.05, "volume": 60.24, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 42.06, "high": 42.48, "low": 42.06, "close": 42.48, "volume": 139.35, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 42.48, "high": 43.0, "low": 42.31, "close": 42.87, "volume": 174.32, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 43.0, "high": 43.44, "low": 42.87, "close": 43.34, "volume": 449.83, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 43.09, "high": 43.5, "low": 42.91, "close": 43.5, "volume": 245.78, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 43.5, "high": 43.98, "low": 42.94, "close": 43.11, "volume": 850.79, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 43.18, "high": 43.65, "low": 42.78, "close": 43.58, "volume": 158.71, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 43.63, "high": 43.76, "low": 43.34, "close": 43.75, "volume": 268.23, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 43.75, "high": 43.82, "low": 42.79, "close": 42.79, "volume": 1118.56, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 42.96, "high": 43.88, "low": 42.53, "close": 43.61, "volume": 535.52, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 43.64, "high": 43.64, "low": 42.92, "close": 43.51, "volume": 529.75, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 43.54, "high": 43.58, "low": 42.75, "close": 42.85, "volume": 493.0, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 42.84, "high": 43.04, "low": 41.93, "close": 42.09, "volume": 1103.18, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 41.91, "high": 42.44, "low": 41.48, "close": 42.44, "volume": 768.4, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 42.45, "high": 42.65, "low": 42.12, "close": 42.65, "volume": 372.5, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 42.4, "high": 42.65, "low": 42.13, "close": 42.16, "volume": 125.16, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 42.16, "high": 42.47, "low": 41.94, "close": 42.44, "volume": 509.89, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 42.45, "high": 42.86, "low": 41.97, "close": 42.81, "volume": 181.76, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 42.84, "high": 43.02, "low": 42.01, "close": 43.01, "volume": 780.44, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 43.04, "high": 43.06, "low": 42.07, "close": 42.07, "volume": 621.53, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 42.1, "high": 42.51, "low": 42.07, "close": 42.39, "volume": 567.27, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 42.39, "high": 42.53, "low": 41.86, "close": 41.98, "volume": 378.09, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 42.01, "high": 42.15, "low": 41.77, "close": 41.97, "volume": 280.87, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 42.01, "high": 42.97, "low": 41.91, "close": 42.23, "volume": 1217.04, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 42.13, "high": 43.05, "low": 41.12, "close": 42.91, "volume": 1566.82, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 43.05, "high": 43.14, "low": 41.35, "close": 42.86, "volume": 717.06, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 43.14, "high": 43.15, "low": 42.52, "close": 42.54, "volume": 249.64, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 42.6, "high": 43.26, "low": 42.09, "close": 43.05, "volume": 412.05, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 43.19, "high": 43.25, "low": 42.87, "close": 43.19, "volume": 222.3, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 43.09, "high": 43.22, "low": 42.98, "close": 43.06, "volume": 106.8, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 43.05, "high": 43.05, "low": 42.72, "close": 42.72, "volume": 119.73, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 42.82, "high": 43.03, "low": 42.79, "close": 42.81, "volume": 66.39, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 42.99, "high": 43.06, "low": 42.77, "close": 42.91, "volume": 325.46, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 42.94, "high": 43.53, "low": 42.31, "close": 43.12, "volume": 833.67, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 43.15, "high": 45.11, "low": 41.99, "close": 44.18, "volume": 5395.26, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 44.03, "high": 44.42, "low": 41.36, "close": 42.34, "volume": 2481.78, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 42.34, "high": 42.6, "low": 41.07, "close": 42.5, "volume": 2112.94, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 42.48, "high": 42.5, "low": 41.3, "close": 41.51, "volume": 372.57, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 41.47, "high": 41.64, "low": 33.84, "close": 36.47, "volume": 4723.14, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 36.47, "high": 38.83, "low": 33.84, "close": 37.54, "volume": 1780.29, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 37.53, "high": 38.81, "low": 37.53, "close": 38.75, "volume": 1626.37, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 38.64, "high": 39.93, "low": 38.11, "close": 38.79, "volume": 2556.44, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 38.75, "high": 39.64, "low": 38.75, "close": 39.36, "volume": 648.38, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 39.37, "high": 39.54, "low": 38.94, "close": 38.94, "volume": 927.33, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 38.96, "high": 39.21, "low": 38.56, "close": 38.65, "volume": 196.68, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 38.55, "high": 38.55, "low": 37.96, "close": 37.96, "volume": 517.3, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 38.0, "high": 38.65, "low": 38.0, "close": 38.65, "volume": 403.39, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 38.66, "high": 39.75, "low": 38.66, "close": 39.64, "volume": 391.38, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 39.75, "high": 40.4, "low": 39.15, "close": 40.16, "volume": 427.6, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 40.23, "high": 40.67, "low": 39.99, "close": 40.5, "volume": 257.38, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 40.51, "high": 41.11, "low": 40.41, "close": 41.11, "volume": 489.37, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 41.12, "high": 41.61, "low": 40.55, "close": 41.16, "volume": 667.04, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 41.21, "high": 41.21, "low": 40.56, "close": 40.59, "volume": 232.41, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 40.68, "high": 40.92, "low": 40.53, "close": 40.92, "volume": 37.06, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 40.83, "high": 41.06, "low": 40.57, "close": 40.88, "volume": 89.08, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 40.99, "high": 41.0, "low": 39.34, "close": 39.96, "volume": 998.98, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 40.08, "high": 40.31, "low": 39.54, "close": 40.08, "volume": 101.89, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 39.98, "high": 40.16, "low": 39.02, "close": 39.58, "volume": 536.64, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 39.5, "high": 39.81, "low": 38.63, "close": 39.62, "volume": 584.17, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 39.8, "high": 40.27, "low": 39.79, "close": 40.27, "volume": 385.57, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 40.13, "high": 41.11, "low": 40.08, "close": 40.89, "volume": 1258.51, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 40.92, "high": 41.03, "low": 40.56, "close": 40.8, "volume": 640.07, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 40.88, "high": 41.11, "low": 40.56, "close": 40.82, "volume": 153.01, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 40.9, "high": 41.11, "low": 40.69, "close": 41.11, "volume": 158.33, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 40.94, "high": 42.0, "low": 40.94, "close": 41.97, "volume": 1189.86, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 41.98, "high": 42.01, "low": 41.39, "close": 41.39, "volume": 215.41, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 41.37, "high": 41.64, "low": 41.35, "close": 41.55, "volume": 229.22, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 41.64, "high": 42.82, "low": 41.55, "close": 42.81, "volume": 631.54, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 42.82, "high": 43.46, "low": 42.34, "close": 43.46, "volume": 729.21, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 43.51, "high": 43.83, "low": 43.02, "close": 43.63, "volume": 1408.89, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 43.64, "high": 43.66, "low": 42.83, "close": 42.91, "volume": 437.12, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 42.89, "high": 43.04, "low": 42.36, "close": 42.52, "volume": 288.56, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 42.6, "high": 42.74, "low": 41.71, "close": 41.88, "volume": 726.89, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 41.88, "high": 42.44, "low": 41.43, "close": 42.37, "volume": 267.19, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 42.43, "high": 42.67, "low": 42.27, "close": 42.6, "volume": 117.76, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 42.69, "high": 42.88, "low": 42.35, "close": 42.69, "volume": 315.55, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 42.63, "high": 42.97, "low": 42.56, "close": 42.86, "volume": 306.72, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 42.73, "high": 43.0, "low": 42.34, "close": 42.82, "volume": 111.19, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 42.99, "high": 43.41, "low": 42.56, "close": 42.75, "volume": 541.7, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 42.86, "high": 42.99, "low": 42.61, "close": 42.61, "volume": 210.58, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 42.8, "high": 43.46, "low": 42.51, "close": 43.32, "volume": 283.19, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 43.45, "high": 44.43, "low": 43.08, "close": 44.3, "volume": 2534.35, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 44.21, "high": 44.28, "low": 43.18, "close": 43.83, "volume": 889.63, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 43.79, "high": 43.98, "low": 43.55, "close": 43.72, "volume": 203.94, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 43.72, "high": 43.82, "low": 43.31, "close": 43.69, "volume": 564.48, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 43.79, "high": 44.05, "low": 43.75, "close": 44.0, "volume": 390.05, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 44.0, "high": 44.15, "low": 43.13, "close": 43.89, "volume": 417.68, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 43.88, "high": 43.99, "low": 43.55, "close": 43.76, "volume": 141.02, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 43.74, "high": 43.79, "low": 43.28, "close": 43.52, "volume": 374.62, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 43.63, "high": 43.64, "low": 43.25, "close": 43.45, "volume": 85.63, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 43.25, "high": 43.55, "low": 43.22, "close": 43.22, "volume": 218.54, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 43.38, "high": 43.64, "low": 43.22, "close": 43.64, "volume": 102.27, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 43.69, "high": 43.82, "low": 43.1, "close": 43.26, "volume": 316.63, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 43.28, "high": 43.37, "low": 42.99, "close": 43.12, "volume": 612.71, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 43.04, "high": 43.12, "low": 42.87, "close": 42.95, "volume": 427.76, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 43.02, "high": 43.09, "low": 42.74, "close": 42.93, "volume": 390.48, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 42.91, "high": 42.91, "low": 42.71, "close": 42.79, "volume": 209.05, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 42.82, "high": 43.3, "low": 42.77, "close": 43.3, "volume": 111.91, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 43.38, "high": 43.39, "low": 43.12, "close": 43.12, "volume": 6.02, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 43.07, "high": 43.46, "low": 43.07, "close": 43.37, "volume": 39.46, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 43.29, "high": 43.51, "low": 43.06, "close": 43.37, "volume": 35.0, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 43.35, "high": 43.54, "low": 43.16, "close": 43.43, "volume": 51.13, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 43.27, "high": 43.32, "low": 43.15, "close": 43.15, "volume": 2.96, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 43.38, "high": 43.53, "low": 43.3, "close": 43.42, "volume": 20.57, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 43.48, "high": 43.48, "low": 42.92, "close": 43.25, "volume": 115.59, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 43.51, "high": 43.92, "low": 43.26, "close": 43.8, "volume": 479.27, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 43.68, "high": 43.68, "low": 41.24, "close": 42.39, "volume": 1701.49, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 42.48, "high": 42.6, "low": 41.14, "close": 42.41, "volume": 1726.01, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 42.39, "high": 42.99, "low": 42.36, "close": 42.75, "volume": 2496.21, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 42.73, "high": 43.09, "low": 42.38, "close": 42.4, "volume": 387.42, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 42.71, "high": 42.71, "low": 42.21, "close": 42.48, "volume": 115.05, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 42.59, "high": 42.79, "low": 41.85, "close": 42.52, "volume": 292.76, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 42.66, "high": 43.05, "low": 42.15, "close": 42.35, "volume": 713.42, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 42.31, "high": 42.65, "low": 42.23, "close": 42.47, "volume": 73.93, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 42.41, "high": 43.25, "low": 42.41, "close": 42.67, "volume": 1367.27, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 42.86, "high": 42.96, "low": 36.74, "close": 42.85, "volume": 3139.06, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 42.84, "high": 42.84, "low": 42.46, "close": 42.57, "volume": 114.73, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 42.57, "high": 42.61, "low": 42.28, "close": 42.45, "volume": 326.06, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 42.45, "high": 42.59, "low": 42.36, "close": 42.55, "volume": 50.26, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 42.59, "high": 42.91, "low": 42.59, "close": 42.8, "volume": 67.51, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 42.77, "high": 42.86, "low": 42.73, "close": 42.74, "volume": 96.65, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 42.85, "high": 43.11, "low": 42.76, "close": 43.09, "volume": 209.26, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 43.1, "high": 43.13, "low": 42.97, "close": 43.09, "volume": 136.91, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 43.07, "high": 43.07, "low": 42.8, "close": 42.81, "volume": 18.08, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 42.97, "high": 43.14, "low": 42.76, "close": 42.88, "volume": 231.87, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 42.82, "high": 42.82, "low": 42.47, "close": 42.75, "volume": 217.78, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 42.86, "high": 43.07, "low": 42.83, "close": 43.07, "volume": 44.65, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 43.1, "high": 43.3, "low": 43.04, "close": 43.3, "volume": 302.76, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 43.16, "high": 43.23, "low": 43.03, "close": 43.22, "volume": 27.05, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 43.05, "high": 43.31, "low": 42.91, "close": 42.96, "volume": 118.78, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 42.91, "high": 43.21, "low": 42.86, "close": 43.12, "volume": 1643.44, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 43.02, "high": 43.09, "low": 42.74, "close": 42.86, "volume": 98.67, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 42.87, "high": 43.16, "low": 42.58, "close": 43.1, "volume": 727.79, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 43.12, "high": 43.42, "low": 42.99, "close": 43.12, "volume": 541.45, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 43.05, "high": 43.42, "low": 42.76, "close": 42.91, "volume": 1240.63, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 43.0, "high": 43.0, "low": 42.73, "close": 42.88, "volume": 58.19, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 42.86, "high": 43.07, "low": 42.74, "close": 43.07, "volume": 168.04, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 42.98, "high": 43.21, "low": 42.66, "close": 43.01, "volume": 353.96, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 43.04, "high": 43.13, "low": 42.87, "close": 42.91, "volume": 139.36, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 42.97, "high": 43.0, "low": 42.75, "close": 42.85, "volume": 2028.82, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 42.95, "high": 43.01, "low": 42.64, "close": 42.85, "volume": 341.68, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 42.96, "high": 43.27, "low": 42.9, "close": 43.06, "volume": 80.33, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 43.18, "high": 43.21, "low": 42.9, "close": 42.9, "volume": 360.56, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 42.91, "high": 43.14, "low": 42.9, "close": 43.1, "volume": 124.28, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 43.09, "high": 43.3, "low": 43.09, "close": 43.3, "volume": 222.63, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 43.3, "high": 43.36, "low": 43.23, "close": 43.26, "volume": 64.35, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 43.2, "high": 43.83, "low": 43.17, "close": 43.8, "volume": 386.04, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 43.79, "high": 43.9, "low": 43.47, "close": 43.68, "volume": 220.79, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 43.52, "high": 43.56, "low": 42.85, "close": 43.0, "volume": 482.01, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 43.03, "high": 43.12, "low": 42.76, "close": 43.0, "volume": 264.31, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 42.98, "high": 42.98, "low": 42.58, "close": 42.81, "volume": 128.66, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 42.77, "high": 42.85, "low": 42.14, "close": 42.48, "volume": 1015.99, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 42.46, "high": 42.49, "low": 42.01, "close": 42.01, "volume": 253.37, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 42.15, "high": 42.15, "low": 41.4, "close": 41.94, "volume": 403.29, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 41.96, "high": 41.98, "low": 41.72, "close": 41.73, "volume": 2079.63, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 41.79, "high": 42.55, "low": 41.79, "close": 42.19, "volume": 331.61, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 42.16, "high": 42.2, "low": 42.03, "close": 42.03, "volume": 184.84, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 42.05, "high": 42.16, "low": 41.96, "close": 42.09, "volume": 99.68, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 42.04, "high": 42.22, "low": 41.94, "close": 42.2, "volume": 218.23, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 42.14, "high": 42.16, "low": 41.95, "close": 41.97, "volume": 407.29, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 42.11, "high": 42.7, "low": 41.95, "close": 42.11, "volume": 476.03, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 41.96, "high": 42.11, "low": 41.0, "close": 41.28, "volume": 525.37, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 41.28, "high": 42.01, "low": 41.28, "close": 42.01, "volume": 175.87, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 41.98, "high": 42.15, "low": 40.37, "close": 41.0, "volume": 1190.31, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 41.02, "high": 41.34, "low": 40.56, "close": 40.99, "volume": 1254.06, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 40.93, "high": 41.24, "low": 40.36, "close": 41.14, "volume": 478.88, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 41.22, "high": 41.6, "low": 41.22, "close": 41.5, "volume": 107.95, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 41.62, "high": 41.7, "low": 41.5, "close": 41.52, "volume": 98.65, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 41.54, "high": 41.83, "low": 41.54, "close": 41.58, "volume": 39.04, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 41.59, "high": 41.9, "low": 41.34, "close": 41.87, "volume": 68.06, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 41.92, "high": 42.96, "low": 41.75, "close": 42.73, "volume": 1393.71, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 42.73, "high": 44.47, "low": 42.73, "close": 44.06, "volume": 1746.47, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 44.16, "high": 44.97, "low": 43.77, "close": 44.97, "volume": 1113.51, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 44.87, "high": 46.98, "low": 44.54, "close": 45.5, "volume": 5304.71, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 45.5, "high": 46.57, "low": 45.5, "close": 46.24, "volume": 610.9, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 46.23, "high": 47.17, "low": 45.99, "close": 46.42, "volume": 1793.3, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 46.45, "high": 47.23, "low": 46.13, "close": 46.3, "volume": 1039.11, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 46.34, "high": 48.37, "low": 46.33, "close": 47.73, "volume": 2784.22, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 47.64, "high": 47.7, "low": 46.68, "close": 46.68, "volume": 512.75, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 46.67, "high": 47.01, "low": 46.14, "close": 46.45, "volume": 907.72, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 46.45, "high": 47.04, "low": 46.38, "close": 46.99, "volume": 362.84, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 46.95, "high": 48.16, "low": 46.78, "close": 48.02, "volume": 1585.04, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 48.06, "high": 48.06, "low": 47.19, "close": 47.42, "volume": 256.59, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 47.49, "high": 48.93, "low": 47.04, "close": 48.73, "volume": 1414.64, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 48.9, "high": 49.53, "low": 48.25, "close": 48.54, "volume": 1224.67, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 48.36, "high": 48.89, "low": 47.98, "close": 48.89, "volume": 796.88, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 48.92, "high": 49.1, "low": 48.6, "close": 48.91, "volume": 951.04, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 49.08, "high": 49.37, "low": 48.03, "close": 48.18, "volume": 581.41, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 48.14, "high": 49.73, "low": 47.96, "close": 48.68, "volume": 1714.24, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 48.81, "high": 50.87, "low": 48.68, "close": 50.61, "volume": 2669.71, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 50.55, "high": 50.56, "low": 47.98, "close": 48.26, "volume": 2764.07, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 48.12, "high": 48.54, "low": 47.7, "close": 48.37, "volume": 962.13, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 48.37, "high": 48.96, "low": 48.37, "close": 48.94, "volume": 370.32, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 48.93, "high": 48.93, "low": 46.95, "close": 48.11, "volume": 1731.64, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 47.98, "high": 47.98, "low": 47.41, "close": 47.8, "volume": 103.94, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 47.83, "high": 47.91, "low": 46.47, "close": 47.06, "volume": 475.58, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 47.21, "high": 47.75, "low": 47.04, "close": 47.44, "volume": 93.2, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 47.48, "high": 47.95, "low": 47.21, "close": 47.8, "volume": 238.18, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 47.8, "high": 48.13, "low": 47.7, "close": 47.84, "volume": 50.99, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 47.98, "high": 49.04, "low": 47.13, "close": 48.86, "volume": 814.17, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 48.82, "high": 51.3, "low": 48.58, "close": 50.59, "volume": 3513.53, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 50.63, "high": 51.11, "low": 49.24, "close": 49.24, "volume": 788.54, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 49.38, "high": 54.02, "low": 49.11, "close": 53.86, "volume": 3059.04, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 53.82, "high": 54.82, "low": 52.29, "close": 52.81, "volume": 2931.49, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 52.96, "high": 55.0, "low": 51.2, "close": 54.57, "volume": 3076.91, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 54.61, "high": 56.94, "low": 54.07, "close": 56.86, "volume": 2521.59, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 56.57, "high": 57.22, "low": 55.85, "close": 56.36, "volume": 938.03, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 56.36, "high": 56.65, "low": 55.03, "close": 55.51, "volume": 531.5, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 55.66, "high": 55.79, "low": 54.45, "close": 55.0, "volume": 823.09, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 55.0, "high": 55.39, "low": 54.68, "close": 55.03, "volume": 204.08, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 55.21, "high": 55.68, "low": 53.25, "close": 55.5, "volume": 854.97, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 55.49, "high": 55.49, "low": 54.29, "close": 54.87, "volume": 570.12, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 54.88, "high": 55.06, "low": 53.8, "close": 54.16, "volume": 173.37, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 54.31, "high": 54.51, "low": 53.8, "close": 53.93, "volume": 195.78, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 53.76, "high": 53.8, "low": 53.25, "close": 53.35, "volume": 541.62, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 53.4, "high": 53.6, "low": 52.91, "close": 53.6, "volume": 290.28, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 53.29, "high": 54.22, "low": 52.89, "close": 53.11, "volume": 398.57, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 53.01, "high": 54.29, "low": 53.01, "close": 54.0, "volume": 333.96, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 54.14, "high": 54.29, "low": 53.5, "close": 53.95, "volume": 182.71, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 54.15, "high": 54.59, "low": 53.7, "close": 54.31, "volume": 545.22, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 54.16, "high": 54.57, "low": 53.86, "close": 53.86, "volume": 2300.66, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 53.84, "high": 54.0, "low": 53.36, "close": 54.0, "volume": 251.32, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 53.78, "high": 54.01, "low": 53.3, "close": 54.01, "volume": 188.26, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 53.73, "high": 54.91, "low": 53.41, "close": 54.25, "volume": 436.95, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 54.07, "high": 54.75, "low": 53.58, "close": 54.05, "volume": 292.91, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 53.82, "high": 54.2, "low": 52.41, "close": 52.79, "volume": 493.26, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 52.81, "high": 54.42, "low": 52.57, "close": 53.54, "volume": 507.14, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 53.71, "high": 53.86, "low": 52.97, "close": 53.8, "volume": 314.02, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 53.82, "high": 54.32, "low": 53.71, "close": 54.13, "volume": 929.23, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 54.13, "high": 54.75, "low": 53.51, "close": 54.66, "volume": 906.29, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 54.75, "high": 54.75, "low": 53.6, "close": 53.96, "volume": 371.91, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 54.02, "high": 54.46, "low": 53.3, "close": 53.5, "volume": 494.02, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 53.71, "high": 55.41, "low": 53.45, "close": 54.91, "volume": 1173.63, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 55.29, "high": 55.29, "low": 53.99, "close": 54.29, "volume": 134.4, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 54.31, "high": 54.95, "low": 54.05, "close": 54.76, "volume": 361.25, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 54.76, "high": 56.69, "low": 54.54, "close": 56.26, "volume": 887.35, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 56.26, "high": 58.14, "low": 55.53, "close": 57.69, "volume": 1171.33, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 57.61, "high": 59.13, "low": 57.24, "close": 58.59, "volume": 1197.75, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 58.51, "high": 58.65, "low": 56.77, "close": 57.7, "volume": 892.67, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 57.58, "high": 57.58, "low": 55.89, "close": 56.11, "volume": 449.31, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 56.0, "high": 56.24, "low": 55.49, "close": 55.84, "volume": 244.42, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 55.72, "high": 56.11, "low": 55.34, "close": 55.54, "volume": 137.95, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 55.61, "high": 56.11, "low": 55.59, "close": 55.8, "volume": 59.34, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 56.11, "high": 56.49, "low": 55.74, "close": 56.27, "volume": 329.02, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 56.49, "high": 57.92, "low": 56.41, "close": 57.21, "volume": 872.15, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 57.05, "high": 57.83, "low": 56.61, "close": 57.21, "volume": 175.18, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 57.31, "high": 57.41, "low": 55.91, "close": 56.55, "volume": 897.55, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 56.56, "high": 56.82, "low": 55.52, "close": 56.26, "volume": 387.91, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 56.15, "high": 56.37, "low": 54.02, "close": 54.39, "volume": 773.65, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 54.39, "high": 54.98, "low": 53.67, "close": 54.31, "volume": 1161.41, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 54.38, "high": 54.71, "low": 52.96, "close": 53.33, "volume": 877.06, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 53.41, "high": 54.0, "low": 52.54, "close": 53.93, "volume": 427.22, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 54.01, "high": 54.18, "low": 53.14, "close": 53.54, "volume": 305.07, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 53.54, "high": 53.73, "low": 52.0, "close": 52.51, "volume": 321.07, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 52.51, "high": 52.62, "low": 50.6, "close": 51.61, "volume": 805.64, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 51.56, "high": 53.33, "low": 51.53, "close": 52.98, "volume": 387.32, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 53.21, "high": 53.5, "low": 52.56, "close": 53.5, "volume": 138.62, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 53.51, "high": 54.28, "low": 53.51, "close": 53.93, "volume": 422.27, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 53.86, "high": 54.46, "low": 53.85, "close": 53.97, "volume": 104.56, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 53.94, "high": 54.91, "low": 53.94, "close": 54.5, "volume": 181.07, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 54.55, "high": 56.98, "low": 54.25, "close": 56.4, "volume": 1848.83, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 56.57, "high": 56.68, "low": 52.62, "close": 53.91, "volume": 2245.4, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 53.93, "high": 55.11, "low": 50.85, "close": 54.16, "volume": 2512.3, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 54.22, "high": 54.31, "low": 51.39, "close": 51.92, "volume": 1018.91, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 52.02, "high": 53.11, "low": 51.42, "close": 52.1, "volume": 259.13, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 52.15, "high": 54.48, "low": 52.15, "close": 54.41, "volume": 440.33, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 54.17, "high": 54.31, "low": 53.67, "close": 53.67, "volume": 65.07, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 53.78, "high": 53.78, "low": 50.22, "close": 50.5, "volume": 1060.67, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 50.22, "high": 51.48, "low": 48.51, "close": 51.02, "volume": 1564.77, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 51.04, "high": 51.93, "low": 50.44, "close": 50.86, "volume": 352.06, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 50.85, "high": 51.67, "low": 49.34, "close": 51.51, "volume": 769.7, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 51.34, "high": 51.89, "low": 50.63, "close": 51.03, "volume": 277.1, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 51.06, "high": 54.28, "low": 51.06, "close": 54.03, "volume": 1231.64, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 54.31, "high": 54.89, "low": 53.45, "close": 54.62, "volume": 829.56, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 54.67, "high": 57.16, "low": 54.46, "close": 55.5, "volume": 1885.34, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 55.34, "high": 56.58, "low": 54.41, "close": 55.96, "volume": 966.32, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 55.81, "high": 56.67, "low": 54.72, "close": 56.26, "volume": 838.93, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 56.35, "high": 57.47, "low": 56.24, "close": 57.27, "volume": 672.48, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 57.42, "high": 58.82, "low": 55.82, "close": 56.25, "volume": 2344.91, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 56.24, "high": 56.47, "low": 54.7, "close": 54.89, "volume": 924.91, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 55.06, "high": 55.6, "low": 54.7, "close": 55.4, "volume": 246.33, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 55.42, "high": 56.84, "low": 55.08, "close": 56.76, "volume": 837.89, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 56.73, "high": 58.56, "low": 56.69, "close": 58.14, "volume": 1012.56, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 58.33, "high": 58.59, "low": 57.22, "close": 57.44, "volume": 662.77, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 57.37, "high": 58.21, "low": 56.53, "close": 57.87, "volume": 327.07, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 57.89, "high": 58.21, "low": 56.68, "close": 56.81, "volume": 208.61, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 56.69, "high": 57.81, "low": 56.19, "close": 56.92, "volume": 477.83, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 56.89, "high": 58.06, "low": 56.44, "close": 56.76, "volume": 315.5, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 56.89, "high": 56.92, "low": 55.22, "close": 56.85, "volume": 664.05, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 56.88, "high": 59.37, "low": 56.57, "close": 59.37, "volume": 908.95, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 59.38, "high": 60.98, "low": 59.13, "close": 60.68, "volume": 1495.54, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 60.68, "high": 60.8, "low": 59.74, "close": 60.54, "volume": 59.86, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 60.13, "high": 60.54, "low": 59.55, "close": 60.09, "volume": 258.52, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 60.0, "high": 61.38, "low": 59.85, "close": 60.77, "volume": 566.42, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 60.71, "high": 60.89, "low": 58.76, "close": 59.26, "volume": 555.71, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 59.18, "high": 59.18, "low": 57.86, "close": 58.01, "volume": 400.02, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 58.02, "high": 58.73, "low": 56.87, "close": 56.98, "volume": 374.37, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 57.05, "high": 57.64, "low": 56.77, "close": 57.28, "volume": 179.85, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 57.11, "high": 58.4, "low": 56.23, "close": 58.03, "volume": 232.31, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 58.01, "high": 58.01, "low": 56.78, "close": 56.99, "volume": 299.8, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 57.05, "high": 57.05, "low": 54.75, "close": 55.08, "volume": 1184.0, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 55.17, "high": 55.31, "low": 52.54, "close": 53.26, "volume": 645.07, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 53.38, "high": 54.48, "low": 52.77, "close": 52.79, "volume": 268.74, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 52.9, "high": 54.32, "low": 52.3, "close": 53.93, "volume": 1356.37, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 54.01, "high": 54.15, "low": 52.66, "close": 53.49, "volume": 452.13, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 53.43, "high": 53.96, "low": 52.81, "close": 53.26, "volume": 401.38, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 53.06, "high": 53.8, "low": 52.11, "close": 53.56, "volume": 892.71, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 53.29, "high": 54.57, "low": 52.47, "close": 52.47, "volume": 763.18, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 52.65, "high": 53.47, "low": 52.64, "close": 53.33, "volume": 183.74, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 53.37, "high": 54.12, "low": 53.11, "close": 53.57, "volume": 353.05, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 53.58, "high": 53.58, "low": 52.89, "close": 53.49, "volume": 286.31, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 53.53, "high": 53.56, "low": 52.53, "close": 52.53, "volume": 121.44, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 52.6, "high": 52.96, "low": 52.26, "close": 52.26, "volume": 264.51, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 52.41, "high": 52.55, "low": 51.23, "close": 51.23, "volume": 775.55, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 51.23, "high": 51.62, "low": 50.2, "close": 51.49, "volume": 823.06, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 51.62, "high": 55.24, "low": 51.32, "close": 54.93, "volume": 999.49, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 54.87, "high": 56.21, "low": 53.7, "close": 55.06, "volume": 3419.32, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 55.17, "high": 56.26, "low": 55.16, "close": 55.96, "volume": 459.24, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 56.08, "high": 56.34, "low": 55.51, "close": 55.74, "volume": 94.54, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 55.69, "high": 56.65, "low": 54.81, "close": 54.95, "volume": 1281.5, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 55.21, "high": 56.25, "low": 55.21, "close": 55.57, "volume": 171.38, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 55.49, "high": 55.49, "low": 54.15, "close": 54.61, "volume": 622.03, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 54.53, "high": 56.05, "low": 54.36, "close": 55.79, "volume": 176.28, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 55.82, "high": 56.29, "low": 54.97, "close": 55.22, "volume": 274.97, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 55.2, "high": 56.04, "low": 55.15, "close": 56.04, "volume": 52.48, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 55.72, "high": 56.23, "low": 55.42, "close": 56.14, "volume": 318.39, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 56.17, "high": 58.46, "low": 55.64, "close": 57.88, "volume": 1895.29, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 57.85, "high": 57.85, "low": 56.15, "close": 56.25, "volume": 388.23, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 56.22, "high": 56.76, "low": 56.07, "close": 56.52, "volume": 736.17, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 56.53, "high": 57.96, "low": 56.43, "close": 57.02, "volume": 666.84, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 57.21, "high": 58.35, "low": 57.21, "close": 58.35, "volume": 360.06, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 58.36, "high": 58.36, "low": 55.78, "close": 55.95, "volume": 452.47, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 55.89, "high": 57.77, "low": 55.37, "close": 57.47, "volume": 759.8, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 57.59, "high": 60.76, "low": 57.33, "close": 60.55, "volume": 1356.41, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 60.55, "high": 61.53, "low": 60.27, "close": 60.42, "volume": 1191.34, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 60.55, "high": 61.47, "low": 59.44, "close": 61.14, "volume": 711.66, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 61.05, "high": 62.25, "low": 60.89, "close": 61.61, "volume": 702.19, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 61.64, "high": 61.84, "low": 60.68, "close": 60.73, "volume": 564.35, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 60.69, "high": 61.47, "low": 60.2, "close": 61.27, "volume": 273.43, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 61.21, "high": 61.21, "low": 59.55, "close": 60.68, "volume": 211.28, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 60.57, "high": 60.91, "low": 59.61, "close": 60.57, "volume": 242.48, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 60.63, "high": 63.0, "low": 60.63, "close": 62.86, "volume": 726.07, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 62.85, "high": 64.46, "low": 62.58, "close": 63.81, "volume": 1094.49, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 63.77, "high": 64.44, "low": 63.3, "close": 63.62, "volume": 203.92, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 64.05, "high": 64.05, "low": 61.37, "close": 61.84, "volume": 1401.58, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 61.95, "high": 61.95, "low": 60.29, "close": 60.96, "volume": 859.66, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 61.0, "high": 61.87, "low": 59.92, "close": 61.72, "volume": 526.61, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 61.77, "high": 65.1, "low": 61.5, "close": 63.18, "volume": 1658.86, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 62.91, "high": 63.53, "low": 61.53, "close": 62.96, "volume": 760.59, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 62.91, "high": 63.35, "low": 61.8, "close": 62.14, "volume": 532.11, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 61.96, "high": 63.94, "low": 61.39, "close": 62.31, "volume": 755.64, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 62.46, "high": 63.53, "low": 61.82, "close": 62.44, "volume": 468.85, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 62.39, "high": 64.63, "low": 62.23, "close": 62.52, "volume": 1002.57, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 62.77, "high": 62.86, "low": 60.8, "close": 60.96, "volume": 335.06, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 61.05, "high": 62.49, "low": 60.0, "close": 60.51, "volume": 1052.49, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 60.59, "high": 61.93, "low": 59.58, "close": 60.09, "volume": 566.13, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 59.93, "high": 59.93, "low": 57.53, "close": 57.97, "volume": 1059.15, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 58.17, "high": 59.47, "low": 57.55, "close": 58.01, "volume": 415.65, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 58.12, "high": 59.35, "low": 56.98, "close": 59.08, "volume": 517.7, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 59.28, "high": 60.25, "low": 58.25, "close": 58.94, "volume": 919.74, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 58.97, "high": 59.43, "low": 56.77, "close": 57.69, "volume": 585.25, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 57.69, "high": 57.96, "low": 56.19, "close": 56.93, "volume": 1140.67, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 56.73, "high": 60.09, "low": 55.19, "close": 60.03, "volume": 1241.97, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 59.77, "high": 59.77, "low": 56.11, "close": 56.37, "volume": 499.29, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 56.57, "high": 57.55, "low": 55.15, "close": 57.45, "volume": 1358.48, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 57.5, "high": 57.5, "low": 55.62, "close": 56.3, "volume": 494.6, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 56.63, "high": 58.21, "low": 55.16, "close": 57.83, "volume": 786.07, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 58.02, "high": 61.17, "low": 57.6, "close": 59.9, "volume": 1423.39, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 60.09, "high": 60.09, "low": 56.69, "close": 57.48, "volume": 695.34, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 57.33, "high": 58.18, "low": 56.53, "close": 57.79, "volume": 340.84, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 57.53, "high": 60.77, "low": 57.03, "close": 59.66, "volume": 441.8, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 59.93, "high": 60.54, "low": 58.72, "close": 59.78, "volume": 196.85, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 59.83, "high": 61.79, "low": 59.39, "close": 60.42, "volume": 685.0, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 60.44, "high": 60.44, "low": 59.35, "close": 59.46, "volume": 243.12, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 59.35, "high": 60.11, "low": 58.56, "close": 58.78, "volume": 630.98, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 58.78, "high": 58.78, "low": 56.65, "close": 56.9, "volume": 740.39, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 56.9, "high": 56.9, "low": 55.66, "close": 56.03, "volume": 322.58, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 56.02, "high": 56.2, "low": 53.59, "close": 54.03, "volume": 1072.92, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 54.1, "high": 54.39, "low": 53.25, "close": 54.01, "volume": 1199.61, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 53.72, "high": 54.65, "low": 53.32, "close": 54.31, "volume": 927.62, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 54.36, "high": 54.37, "low": 51.18, "close": 51.77, "volume": 1507.65, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 51.66, "high": 57.36, "low": 51.58, "close": 52.55, "volume": 1207.02, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 52.51, "high": 54.75, "low": 51.33, "close": 51.48, "volume": 514.61, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 51.59, "high": 52.01, "low": 50.77, "close": 51.34, "volume": 396.71, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 51.35, "high": 51.86, "low": 50.51, "close": 51.06, "volume": 280.73, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 51.0, "high": 51.76, "low": 50.8, "close": 51.42, "volume": 386.1, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 51.67, "high": 54.15, "low": 51.51, "close": 53.74, "volume": 458.67, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 53.8, "high": 53.96, "low": 52.79, "close": 52.96, "volume": 565.25, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 52.79, "high": 53.32, "low": 52.72, "close": 52.98, "volume": 146.22, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 53.22, "high": 53.26, "low": 52.66, "close": 52.87, "volume": 112.0, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 52.87, "high": 54.14, "low": 52.87, "close": 53.52, "volume": 348.24, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 53.37, "high": 54.75, "low": 53.07, "close": 54.08, "volume": 209.1, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 54.12, "high": 54.12, "low": 52.79, "close": 53.1, "volume": 421.72, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 52.81, "high": 53.89, "low": 52.62, "close": 53.7, "volume": 134.62, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 53.56, "high": 53.96, "low": 52.33, "close": 52.71, "volume": 378.12, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 52.51, "high": 52.93, "low": 50.69, "close": 51.61, "volume": 661.16, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 51.57, "high": 53.11, "low": 51.18, "close": 52.81, "volume": 785.84, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 52.85, "high": 55.84, "low": 52.85, "close": 55.84, "volume": 827.95, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 55.81, "high": 55.96, "low": 54.72, "close": 55.16, "volume": 1898.82, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 55.33, "high": 57.07, "low": 54.92, "close": 55.82, "volume": 685.95, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 55.84, "high": 57.07, "low": 55.73, "close": 57.07, "volume": 576.07, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 57.08, "high": 58.27, "low": 56.69, "close": 56.89, "volume": 1325.8, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 56.89, "high": 57.3, "low": 56.67, "close": 56.97, "volume": 135.95, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 56.97, "high": 57.59, "low": 56.47, "close": 57.28, "volume": 658.87, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 57.33, "high": 57.7, "low": 56.5, "close": 56.83, "volume": 491.71, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 56.88, "high": 56.89, "low": 56.06, "close": 56.29, "volume": 142.62, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 56.41, "high": 57.22, "low": 55.76, "close": 55.96, "volume": 179.55, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 56.03, "high": 56.03, "low": 54.92, "close": 55.03, "volume": 395.24, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 55.03, "high": 55.05, "low": 53.86, "close": 54.72, "volume": 791.14, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 54.65, "high": 55.41, "low": 54.44, "close": 54.76, "volume": 435.75, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 54.61, "high": 55.21, "low": 54.38, "close": 54.4, "volume": 74.65, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 54.56, "high": 55.27, "low": 54.56, "close": 55.07, "volume": 10.41, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 54.86, "high": 54.99, "low": 54.3, "close": 54.59, "volume": 115.46, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 54.76, "high": 55.06, "low": 54.28, "close": 54.94, "volume": 104.5, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 54.94, "high": 55.21, "low": 54.61, "close": 54.96, "volume": 351.08, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 55.07, "high": 55.72, "low": 54.75, "close": 54.89, "volume": 141.56, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 55.06, "high": 55.51, "low": 54.35, "close": 54.41, "volume": 589.26, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 54.41, "high": 55.15, "low": 54.05, "close": 55.1, "volume": 356.63, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 55.09, "high": 55.09, "low": 54.05, "close": 54.61, "volume": 93.58, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 54.58, "high": 56.08, "low": 54.3, "close": 56.08, "volume": 597.16, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 56.07, "high": 56.25, "low": 53.73, "close": 53.9, "volume": 274.53, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 54.0, "high": 54.16, "low": 53.02, "close": 53.47, "volume": 1287.45, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 53.26, "high": 54.0, "low": 53.1, "close": 53.77, "volume": 125.11, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 53.72, "high": 54.76, "low": 53.18, "close": 54.12, "volume": 256.03, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 54.01, "high": 54.79, "low": 53.36, "close": 54.08, "volume": 542.62, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 54.09, "high": 54.81, "low": 53.49, "close": 53.63, "volume": 424.66, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 53.71, "high": 54.38, "low": 53.46, "close": 53.85, "volume": 111.49, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 53.82, "high": 54.34, "low": 53.29, "close": 54.16, "volume": 162.61, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 54.16, "high": 55.78, "low": 53.32, "close": 53.32, "volume": 488.54, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 53.55, "high": 53.64, "low": 52.74, "close": 53.61, "volume": 376.47, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 53.67, "high": 55.27, "low": 53.66, "close": 55.01, "volume": 333.08, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 55.23, "high": 56.16, "low": 54.59, "close": 56.0, "volume": 455.94, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 55.81, "high": 56.0, "low": 55.31, "close": 55.7, "volume": 462.76, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 55.68, "high": 55.97, "low": 55.18, "close": 55.56, "volume": 125.07, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 55.93, "high": 56.36, "low": 55.77, "close": 55.86, "volume": 153.24, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 55.72, "high": 56.52, "low": 55.39, "close": 55.9, "volume": 141.95, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 55.96, "high": 56.09, "low": 55.31, "close": 55.53, "volume": 45.91, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 55.33, "high": 55.69, "low": 54.63, "close": 54.66, "volume": 152.13, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 54.65, "high": 55.35, "low": 54.44, "close": 54.87, "volume": 176.81, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 54.85, "high": 57.69, "low": 54.49, "close": 56.43, "volume": 922.84, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 56.46, "high": 56.85, "low": 54.49, "close": 54.76, "volume": 1755.75, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 54.86, "high": 55.14, "low": 52.89, "close": 53.11, "volume": 911.81, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 53.06, "high": 54.33, "low": 53.03, "close": 53.71, "volume": 504.38, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 53.57, "high": 53.77, "low": 52.51, "close": 52.97, "volume": 970.4, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 53.08, "high": 54.6, "low": 52.96, "close": 53.45, "volume": 553.19, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 53.36, "high": 53.98, "low": 53.19, "close": 53.77, "volume": 314.2, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 53.58, "high": 54.08, "low": 53.26, "close": 53.92, "volume": 79.42, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 53.86, "high": 53.93, "low": 52.89, "close": 53.01, "volume": 47.82, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 52.99, "high": 52.99, "low": 52.03, "close": 52.35, "volume": 201.98, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 52.36, "high": 52.43, "low": 51.72, "close": 52.23, "volume": 505.87, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 52.23, "high": 53.4, "low": 52.23, "close": 53.4, "volume": 203.74, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 53.41, "high": 53.42, "low": 52.79, "close": 52.93, "volume": 124.68, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 52.96, "high": 54.25, "low": 52.96, "close": 54.19, "volume": 240.49, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 54.22, "high": 54.31, "low": 53.67, "close": 54.19, "volume": 672.82, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 53.86, "high": 53.86, "low": 52.66, "close": 53.36, "volume": 509.46, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 53.26, "high": 53.38, "low": 52.83, "close": 52.83, "volume": 197.96, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 52.89, "high": 53.22, "low": 52.69, "close": 53.22, "volume": 402.66, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 53.23, "high": 53.98, "low": 52.98, "close": 53.72, "volume": 311.21, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 53.82, "high": 55.19, "low": 53.65, "close": 55.0, "volume": 469.98, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 55.07, "high": 55.3, "low": 54.49, "close": 54.62, "volume": 105.57, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 54.49, "high": 54.74, "low": 54.15, "close": 54.46, "volume": 227.37, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 54.46, "high": 54.83, "low": 54.31, "close": 54.52, "volume": 27.23, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 54.46, "high": 54.62, "low": 54.26, "close": 54.61, "volume": 41.44, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 54.65, "high": 55.27, "low": 54.64, "close": 55.11, "volume": 65.0, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 54.87, "high": 55.84, "low": 54.78, "close": 55.43, "volume": 331.3, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 55.81, "high": 55.93, "low": 54.98, "close": 55.2, "volume": 395.45, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 55.05, "high": 55.2, "low": 54.48, "close": 54.9, "volume": 161.02, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 54.66, "high": 55.21, "low": 54.42, "close": 55.17, "volume": 189.49, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 55.05, "high": 55.3, "low": 54.77, "close": 55.08, "volume": 117.02, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 55.08, "high": 55.12, "low": 54.78, "close": 55.0, "volume": 58.29, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 54.97, "high": 55.01, "low": 54.73, "close": 54.92, "volume": 20.97, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 54.72, "high": 54.73, "low": 54.25, "close": 54.25, "volume": 463.48, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 54.25, "high": 54.25, "low": 53.95, "close": 53.99, "volume": 1063.75, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 54.19, "high": 54.38, "low": 53.72, "close": 54.1, "volume": 92.56, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 54.22, "high": 54.38, "low": 53.4, "close": 53.51, "volume": 127.14, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 53.4, "high": 54.3, "low": 53.38, "close": 54.3, "volume": 253.63, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 54.17, "high": 54.24, "low": 53.77, "close": 53.93, "volume": 229.14, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 53.8, "high": 54.04, "low": 53.71, "close": 53.98, "volume": 51.29, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 53.8, "high": 53.8, "low": 53.25, "close": 53.25, "volume": 38.54, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 53.24, "high": 53.52, "low": 53.12, "close": 53.4, "volume": 21.59, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 53.31, "high": 53.48, "low": 53.2, "close": 53.24, "volume": 141.17, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 53.24, "high": 53.24, "low": 52.91, "close": 53.09, "volume": 38.01, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 53.05, "high": 53.26, "low": 53.05, "close": 53.06, "volume": 6.49, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 53.41, "high": 54.08, "low": 53.33, "close": 54.08, "volume": 60.71, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 54.03, "high": 54.03, "low": 53.37, "close": 53.74, "volume": 112.21, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 53.72, "high": 53.77, "low": 53.5, "close": 53.72, "volume": 15.29, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 53.66, "high": 53.8, "low": 53.44, "close": 53.8, "volume": 18.19, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 53.8, "high": 54.23, "low": 53.58, "close": 54.0, "volume": 63.2, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 54.01, "high": 54.14, "low": 53.21, "close": 53.39, "volume": 150.9, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 53.32, "high": 53.91, "low": 53.21, "close": 53.71, "volume": 165.64, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 53.67, "high": 53.67, "low": 53.25, "close": 53.67, "volume": 15.94, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 53.59, "high": 53.71, "low": 53.11, "close": 53.16, "volume": 77.98, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 53.21, "high": 53.21, "low": 52.51, "close": 52.85, "volume": 240.32, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 52.8, "high": 53.73, "low": 52.8, "close": 53.71, "volume": 87.52, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 53.78, "high": 54.0, "low": 53.73, "close": 53.87, "volume": 50.34, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 53.91, "high": 54.62, "low": 53.5, "close": 54.58, "volume": 847.17, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 54.6, "high": 55.16, "low": 54.32, "close": 54.79, "volume": 415.55, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 55.01, "high": 55.32, "low": 54.78, "close": 55.27, "volume": 230.18, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 55.33, "high": 55.79, "low": 55.28, "close": 55.6, "volume": 232.18, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 55.66, "high": 55.73, "low": 55.0, "close": 55.11, "volume": 181.94, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 55.1, "high": 55.91, "low": 55.1, "close": 55.81, "volume": 226.98, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 55.83, "high": 56.16, "low": 55.72, "close": 56.16, "volume": 128.23, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 55.96, "high": 56.35, "low": 55.75, "close": 56.33, "volume": 556.17, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 56.33, "high": 56.39, "low": 56.11, "close": 56.35, "volume": 241.58, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 56.35, "high": 56.46, "low": 56.08, "close": 56.17, "volume": 295.13, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 56.32, "high": 56.33, "low": 55.88, "close": 56.0, "volume": 442.24, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 56.1, "high": 56.79, "low": 55.89, "close": 56.11, "volume": 72.33, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 56.11, "high": 56.41, "low": 55.98, "close": 56.41, "volume": 84.3, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 56.45, "high": 57.32, "low": 56.39, "close": 57.32, "volume": 448.06, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 57.32, "high": 58.0, "low": 56.73, "close": 57.74, "volume": 452.21, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 57.99, "high": 58.0, "low": 56.8, "close": 57.07, "volume": 369.87, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 57.04, "high": 58.09, "low": 57.04, "close": 57.74, "volume": 103.84, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 57.57, "high": 58.2, "low": 57.47, "close": 58.19, "volume": 354.61, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 58.2, "high": 59.13, "low": 57.66, "close": 57.94, "volume": 822.79, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 58.12, "high": 58.54, "low": 57.78, "close": 58.36, "volume": 401.62, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 58.49, "high": 58.56, "low": 57.77, "close": 58.22, "volume": 438.28, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 58.18, "high": 58.39, "low": 57.92, "close": 58.03, "volume": 518.84, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 58.06, "high": 58.11, "low": 57.52, "close": 58.05, "volume": 455.3, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 57.85, "high": 58.2, "low": 57.66, "close": 58.18, "volume": 46.76, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 58.26, "high": 58.5, "low": 58.12, "close": 58.49, "volume": 60.48, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 58.5, "high": 58.5, "low": 57.39, "close": 57.78, "volume": 455.03, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 57.78, "high": 58.36, "low": 57.78, "close": 58.2, "volume": 56.33, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 58.16, "high": 58.18, "low": 57.48, "close": 57.8, "volume": 321.03, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 57.78, "high": 58.59, "low": 57.57, "close": 58.37, "volume": 1057.09, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 58.35, "high": 58.62, "low": 58.22, "close": 58.43, "volume": 47.67, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 58.34, "high": 58.86, "low": 58.22, "close": 58.77, "volume": 192.83, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 58.65, "high": 58.65, "low": 58.25, "close": 58.31, "volume": 79.92, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 58.28, "high": 58.49, "low": 58.15, "close": 58.49, "volume": 266.97, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 58.38, "high": 58.94, "low": 58.27, "close": 58.8, "volume": 325.89, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 58.65, "high": 58.73, "low": 58.36, "close": 58.73, "volume": 30.73, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 58.74, "high": 59.19, "low": 58.14, "close": 58.33, "volume": 357.46, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 58.24, "high": 58.49, "low": 57.95, "close": 58.22, "volume": 182.71, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 58.23, "high": 58.53, "low": 58.14, "close": 58.37, "volume": 52.13, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 58.34, "high": 58.6, "low": 57.88, "close": 58.34, "volume": 94.48, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 58.35, "high": 58.35, "low": 57.92, "close": 57.92, "volume": 170.56, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 57.91, "high": 58.02, "low": 57.33, "close": 57.85, "volume": 201.48, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 57.91, "high": 58.63, "low": 57.22, "close": 57.34, "volume": 720.73, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 57.22, "high": 57.33, "low": 56.11, "close": 57.0, "volume": 580.88, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 57.06, "high": 57.11, "low": 56.27, "close": 56.57, "volume": 169.67, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 56.73, "high": 56.94, "low": 55.53, "close": 55.77, "volume": 484.52, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 55.77, "high": 56.19, "low": 55.41, "close": 55.96, "volume": 323.41, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 55.97, "high": 56.36, "low": 55.93, "close": 56.04, "volume": 59.19, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 56.0, "high": 56.0, "low": 55.61, "close": 55.64, "volume": 180.92, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 55.63, "high": 55.91, "low": 55.44, "close": 55.73, "volume": 129.87, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 55.77, "high": 56.13, "low": 55.75, "close": 55.91, "volume": 62.19, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 55.93, "high": 56.16, "low": 55.42, "close": 56.16, "volume": 168.39, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 56.1, "high": 56.18, "low": 55.75, "close": 55.75, "volume": 104.79, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 55.76, "high": 56.38, "low": 55.62, "close": 56.38, "volume": 178.73, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 56.41, "high": 56.68, "low": 56.05, "close": 56.25, "volume": 94.85, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 56.26, "high": 56.36, "low": 56.04, "close": 56.36, "volume": 44.16, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 56.36, "high": 56.36, "low": 55.9, "close": 56.11, "volume": 260.98, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 56.26, "high": 56.29, "low": 55.77, "close": 55.77, "volume": 147.68, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 55.82, "high": 56.04, "low": 55.82, "close": 56.04, "volume": 4.94, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 56.11, "high": 56.24, "low": 55.79, "close": 55.96, "volume": 20.82, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 55.81, "high": 55.81, "low": 54.88, "close": 54.89, "volume": 306.08, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 55.08, "high": 55.18, "low": 54.38, "close": 54.38, "volume": 191.11, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 54.45, "high": 55.13, "low": 54.12, "close": 55.13, "volume": 225.51, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 55.15, "high": 55.18, "low": 54.86, "close": 55.14, "volume": 73.09, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 55.19, "high": 55.43, "low": 54.91, "close": 55.05, "volume": 45.63, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 55.0, "high": 55.17, "low": 54.26, "close": 54.31, "volume": 332.22, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 54.46, "high": 55.38, "low": 53.95, "close": 54.13, "volume": 711.18, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 54.0, "high": 54.4, "low": 53.08, "close": 54.03, "volume": 489.7, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 54.22, "high": 54.22, "low": 53.17, "close": 53.35, "volume": 180.35, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 53.26, "high": 53.91, "low": 53.17, "close": 53.91, "volume": 286.08, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 53.95, "high": 54.01, "low": 53.71, "close": 53.76, "volume": 73.86, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 53.79, "high": 53.79, "low": 53.31, "close": 53.38, "volume": 162.05, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 53.38, "high": 54.02, "low": 53.38, "close": 53.89, "volume": 89.36, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 53.98, "high": 54.22, "low": 53.98, "close": 54.2, "volume": 239.31, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 54.22, "high": 54.42, "low": 54.06, "close": 54.06, "volume": 61.91, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 54.18, "high": 54.36, "low": 54.18, "close": 54.26, "volume": 9.54, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 54.26, "high": 54.26, "low": 53.87, "close": 54.08, "volume": 37.99, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 54.07, "high": 54.46, "low": 53.68, "close": 54.01, "volume": 177.94, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 53.98, "high": 53.98, "low": 53.37, "close": 53.56, "volume": 252.87, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 53.41, "high": 53.86, "low": 53.25, "close": 53.44, "volume": 61.99, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 53.56, "high": 53.73, "low": 53.26, "close": 53.73, "volume": 14.35, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 53.8, "high": 54.08, "low": 53.78, "close": 54.08, "volume": 17.26, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 54.05, "high": 54.28, "low": 53.96, "close": 54.13, "volume": 28.72, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 54.11, "high": 54.64, "low": 53.93, "close": 54.48, "volume": 108.59, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 54.65, "high": 54.9, "low": 54.48, "close": 54.88, "volume": 89.28, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 54.93, "high": 54.99, "low": 54.66, "close": 54.75, "volume": 24.94, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 54.76, "high": 54.96, "low": 54.47, "close": 54.49, "volume": 117.37, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 54.52, "high": 54.52, "low": 54.15, "close": 54.19, "volume": 48.89, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 54.13, "high": 54.46, "low": 54.12, "close": 54.31, "volume": 84.53, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 54.31, "high": 54.82, "low": 53.78, "close": 53.97, "volume": 211.21, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 54.11, "high": 54.31, "low": 53.77, "close": 54.31, "volume": 92.68, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 54.35, "high": 54.91, "low": 53.99, "close": 54.91, "volume": 872.95, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 54.82, "high": 54.89, "low": 54.41, "close": 54.68, "volume": 130.44, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 54.72, "high": 54.79, "low": 54.4, "close": 54.49, "volume": 23.21, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 54.44, "high": 54.48, "low": 54.29, "close": 54.45, "volume": 75.01, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 54.46, "high": 54.66, "low": 54.34, "close": 54.43, "volume": 130.54, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 54.6, "high": 54.77, "low": 54.47, "close": 54.7, "volume": 116.59, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 54.67, "high": 54.81, "low": 54.52, "close": 54.81, "volume": 92.88, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 54.65, "high": 54.72, "low": 54.5, "close": 54.5, "volume": 11.24, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 54.49, "high": 54.74, "low": 54.19, "close": 54.72, "volume": 125.26, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 54.7, "high": 54.94, "low": 54.59, "close": 54.6, "volume": 108.6, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 54.59, "high": 54.66, "low": 54.06, "close": 54.32, "volume": 151.13, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 54.4, "high": 54.63, "low": 54.19, "close": 54.19, "volume": 106.82, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 54.16, "high": 54.2, "low": 53.84, "close": 54.2, "volume": 56.93, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 54.27, "high": 54.48, "low": 54.12, "close": 54.26, "volume": 42.37, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 54.13, "high": 54.46, "low": 53.93, "close": 54.03, "volume": 95.88, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 54.03, "high": 54.25, "low": 53.69, "close": 54.0, "volume": 197.67, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 53.92, "high": 54.01, "low": 53.66, "close": 54.01, "volume": 72.91, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 53.99, "high": 54.06, "low": 53.1, "close": 53.14, "volume": 81.64, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 53.12, "high": 53.75, "low": 53.12, "close": 53.73, "volume": 40.76, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 53.68, "high": 53.68, "low": 53.26, "close": 53.3, "volume": 30.67, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 53.25, "high": 53.73, "low": 53.2, "close": 53.71, "volume": 143.28, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 53.74, "high": 54.03, "low": 53.74, "close": 53.77, "volume": 113.03, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 53.83, "high": 53.94, "low": 53.42, "close": 53.56, "volume": 69.76, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 53.41, "high": 53.85, "low": 53.25, "close": 53.85, "volume": 65.89, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 53.72, "high": 54.04, "low": 53.53, "close": 53.86, "volume": 213.04, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 53.8, "high": 53.87, "low": 52.7, "close": 53.13, "volume": 315.76, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 53.2, "high": 53.55, "low": 52.92, "close": 52.92, "volume": 103.59, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 53.11, "high": 53.19, "low": 52.87, "close": 52.96, "volume": 134.33, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 53.08, "high": 53.11, "low": 52.89, "close": 53.0, "volume": 38.41, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 52.97, "high": 53.03, "low": 52.84, "close": 53.03, "volume": 47.2, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 53.07, "high": 53.52, "low": 52.92, "close": 53.03, "volume": 95.94, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 52.9, "high": 52.91, "low": 52.58, "close": 52.62, "volume": 111.42, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 52.81, "high": 53.53, "low": 52.81, "close": 53.53, "volume": 119.14, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 53.5, "high": 53.5, "low": 53.36, "close": 53.36, "volume": 147.53, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 53.38, "high": 53.63, "low": 53.22, "close": 53.57, "volume": 90.74, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 53.59, "high": 53.8, "low": 53.55, "close": 53.57, "volume": 76.67, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 53.58, "high": 53.58, "low": 53.41, "close": 53.48, "volume": 63.36, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 53.5, "high": 53.56, "low": 52.67, "close": 53.31, "volume": 236.51, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 53.29, "high": 54.17, "low": 53.25, "close": 54.17, "volume": 1608.43, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 54.17, "high": 54.56, "low": 54.06, "close": 54.53, "volume": 127.22, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 54.5, "high": 54.56, "low": 54.02, "close": 54.31, "volume": 122.28, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 54.33, "high": 54.33, "low": 53.8, "close": 53.81, "volume": 25.42, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 53.77, "high": 53.77, "low": 53.47, "close": 53.71, "volume": 68.9, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 53.8, "high": 54.04, "low": 53.8, "close": 54.02, "volume": 55.14, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 54.12, "high": 54.14, "low": 53.99, "close": 53.99, "volume": 67.97, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 54.07, "high": 54.28, "low": 54.07, "close": 54.28, "volume": 122.52, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 54.23, "high": 54.3, "low": 54.01, "close": 54.01, "volume": 15.29, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 54.0, "high": 54.11, "low": 53.8, "close": 54.03, "volume": 98.89, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 54.03, "high": 54.05, "low": 53.58, "close": 53.7, "volume": 85.66, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 53.8, "high": 53.93, "low": 53.66, "close": 53.72, "volume": 60.99, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 53.63, "high": 53.86, "low": 53.45, "close": 53.82, "volume": 2199.69, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 53.74, "high": 53.87, "low": 53.6, "close": 53.74, "volume": 325.09, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 53.78, "high": 53.86, "low": 53.62, "close": 53.62, "volume": 158.67, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 53.6, "high": 53.6, "low": 53.05, "close": 53.48, "volume": 680.57, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 53.37, "high": 53.54, "low": 53.26, "close": 53.26, "volume": 30.82, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 53.23, "high": 53.27, "low": 52.88, "close": 53.11, "volume": 95.73, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 53.04, "high": 53.26, "low": 52.93, "close": 53.0, "volume": 49.76, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 53.05, "high": 53.1, "low": 52.81, "close": 53.01, "volume": 95.83, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 52.91, "high": 53.17, "low": 52.9, "close": 53.13, "volume": 27.25, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 53.09, "high": 53.34, "low": 52.95, "close": 53.26, "volume": 26.31, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 53.25, "high": 53.56, "low": 53.25, "close": 53.53, "volume": 53.87, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 53.51, "high": 53.51, "low": 53.08, "close": 53.16, "volume": 27.9, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 53.12, "high": 53.56, "low": 53.07, "close": 53.56, "volume": 42.49, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 53.5, "high": 54.06, "low": 53.49, "close": 54.06, "volume": 53.86, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 54.1, "high": 54.12, "low": 53.74, "close": 53.98, "volume": 53.03, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 54.01, "high": 54.07, "low": 53.96, "close": 54.01, "volume": 29.71, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 54.05, "high": 54.22, "low": 53.89, "close": 53.91, "volume": 83.56, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 53.86, "high": 53.91, "low": 53.79, "close": 53.91, "volume": 16.7, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 53.75, "high": 53.75, "low": 53.67, "close": 53.67, "volume": 2.98, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 53.85, "high": 53.85, "low": 53.72, "close": 53.72, "volume": 62.3, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 53.68, "high": 53.8, "low": 53.58, "close": 53.58, "volume": 58.55, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 53.57, "high": 53.69, "low": 53.53, "close": 53.53, "volume": 17.29, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 53.5, "high": 53.5, "low": 53.22, "close": 53.23, "volume": 189.22, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 53.22, "high": 53.29, "low": 53.21, "close": 53.21, "volume": 9.62, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 53.22, "high": 53.48, "low": 53.21, "close": 53.24, "volume": 156.33, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 53.18, "high": 53.28, "low": 53.16, "close": 53.23, "volume": 88.43, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 53.2, "high": 53.93, "low": 53.2, "close": 53.86, "volume": 241.15, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 53.77, "high": 54.15, "low": 53.53, "close": 54.15, "volume": 590.19, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 54.15, "high": 54.23, "low": 53.79, "close": 53.99, "volume": 222.47, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 54.04, "high": 54.06, "low": 53.54, "close": 53.64, "volume": 25.49, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 53.79, "high": 54.09, "low": 53.77, "close": 53.8, "volume": 15.0, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 53.87, "high": 54.15, "low": 53.71, "close": 54.08, "volume": 57.52, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 54.05, "high": 54.09, "low": 53.32, "close": 53.37, "volume": 179.52, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 53.55, "high": 53.6, "low": 53.38, "close": 53.52, "volume": 66.91, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 53.56, "high": 54.04, "low": 53.5, "close": 53.92, "volume": 1121.68, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 53.86, "high": 54.06, "low": 53.81, "close": 53.84, "volume": 17.82, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 53.95, "high": 54.01, "low": 53.41, "close": 53.46, "volume": 17.2, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 53.43, "high": 53.59, "low": 50.65, "close": 51.34, "volume": 999.34, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 51.2, "high": 52.19, "low": 51.07, "close": 52.06, "volume": 245.03, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 52.08, "high": 52.38, "low": 51.92, "close": 52.2, "volume": 194.29, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 52.11, "high": 52.11, "low": 51.4, "close": 51.74, "volume": 353.99, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 51.85, "high": 52.01, "low": 51.78, "close": 51.85, "volume": 47.03, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 51.76, "high": 51.9, "low": 51.52, "close": 51.9, "volume": 26.51, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 51.86, "high": 52.98, "low": 51.85, "close": 52.45, "volume": 192.77, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 52.43, "high": 52.82, "low": 52.25, "close": 52.73, "volume": 34.95, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 52.76, "high": 53.3, "low": 52.55, "close": 52.93, "volume": 216.65, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 52.87, "high": 52.87, "low": 51.66, "close": 51.66, "volume": 149.86, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 51.65, "high": 51.91, "low": 50.86, "close": 51.2, "volume": 970.0, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 51.18, "high": 51.57, "low": 50.71, "close": 50.88, "volume": 324.68, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 50.78, "high": 50.9, "low": 50.18, "close": 50.9, "volume": 2283.15, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 50.71, "high": 50.99, "low": 50.33, "close": 50.88, "volume": 298.21, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 50.89, "high": 51.63, "low": 50.87, "close": 51.33, "volume": 1886.17, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 51.42, "high": 51.74, "low": 51.34, "close": 51.71, "volume": 135.01, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 51.64, "high": 51.69, "low": 51.34, "close": 51.35, "volume": 88.34, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 51.4, "high": 51.62, "low": 51.39, "close": 51.57, "volume": 142.64, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 51.53, "high": 51.53, "low": 51.48, "close": 51.48, "volume": 7.05, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 51.34, "high": 51.34, "low": 50.58, "close": 50.77, "volume": 730.0, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 50.66, "high": 50.88, "low": 50.31, "close": 50.43, "volume": 150.71, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 50.4, "high": 50.4, "low": 47.2, "close": 48.25, "volume": 1540.1, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 48.22, "high": 48.52, "low": 47.64, "close": 47.89, "volume": 936.84, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 47.98, "high": 48.23, "low": 47.79, "close": 47.98, "volume": 170.12, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 48.05, "high": 48.05, "low": 47.46, "close": 47.98, "volume": 58.75, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 48.05, "high": 48.69, "low": 48.01, "close": 48.52, "volume": 114.67, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 48.41, "high": 48.5, "low": 48.09, "close": 48.16, "volume": 15.44, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 48.1, "high": 48.1, "low": 47.18, "close": 47.18, "volume": 178.69, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 47.37, "high": 47.75, "low": 46.83, "close": 47.44, "volume": 446.1, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 47.28, "high": 47.36, "low": 46.75, "close": 47.18, "volume": 196.54, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 46.93, "high": 47.13, "low": 46.47, "close": 47.11, "volume": 131.91, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 47.08, "high": 47.64, "low": 47.0, "close": 47.14, "volume": 475.62, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 47.21, "high": 47.21, "low": 46.47, "close": 46.9, "volume": 139.16, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 46.98, "high": 47.88, "low": 46.98, "close": 47.7, "volume": 444.01, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 47.63, "high": 48.04, "low": 46.73, "close": 46.79, "volume": 80.03, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 46.79, "high": 47.45, "low": 46.64, "close": 47.29, "volume": 102.31, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 47.29, "high": 47.29, "low": 46.94, "close": 47.2, "volume": 96.03, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 47.27, "high": 47.43, "low": 47.1, "close": 47.25, "volume": 74.51, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 47.45, "high": 47.61, "low": 47.26, "close": 47.52, "volume": 18.95, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 47.48, "high": 47.63, "low": 47.21, "close": 47.29, "volume": 58.31, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 47.2, "high": 47.2, "low": 46.7, "close": 46.81, "volume": 231.76, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 46.77, "high": 47.48, "low": 46.75, "close": 47.48, "volume": 243.7, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 47.33, "high": 47.37, "low": 46.8, "close": 46.8, "volume": 37.82, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 46.86, "high": 46.86, "low": 45.2, "close": 46.5, "volume": 516.75, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 46.33, "high": 47.63, "low": 45.95, "close": 47.59, "volume": 152.64, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 47.59, "high": 47.74, "low": 47.38, "close": 47.45, "volume": 327.07, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 47.35, "high": 47.82, "low": 47.3, "close": 47.63, "volume": 34.51, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 47.72, "high": 47.83, "low": 47.6, "close": 47.7, "volume": 84.58, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 47.69, "high": 48.63, "low": 47.25, "close": 47.45, "volume": 363.83, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 47.63, "high": 48.2, "low": 47.63, "close": 47.76, "volume": 92.88, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 47.98, "high": 48.09, "low": 47.98, "close": 48.02, "volume": 4.21, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 47.8, "high": 48.24, "low": 47.6, "close": 48.04, "volume": 61.84, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 48.01, "high": 48.26, "low": 47.98, "close": 48.24, "volume": 22.68, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 48.09, "high": 48.09, "low": 47.4, "close": 47.63, "volume": 29.72, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 47.45, "high": 47.59, "low": 47.16, "close": 47.39, "volume": 19.25, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 47.2, "high": 47.2, "low": 46.8, "close": 46.88, "volume": 81.07, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 47.06, "high": 47.14, "low": 46.54, "close": 46.7, "volume": 129.57, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 46.93, "high": 47.48, "low": 46.93, "close": 47.17, "volume": 37.29, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 47.16, "high": 47.16, "low": 46.3, "close": 46.48, "volume": 108.46, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 46.41, "high": 47.0, "low": 46.39, "close": 46.49, "volume": 84.05, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 46.48, "high": 46.51, "low": 45.93, "close": 46.1, "volume": 108.87, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 46.09, "high": 46.09, "low": 45.5, "close": 46.0, "volume": 77.57, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 45.94, "high": 45.99, "low": 45.73, "close": 45.9, "volume": 53.58, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 45.73, "high": 45.73, "low": 45.36, "close": 45.44, "volume": 44.43, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 45.36, "high": 45.82, "low": 45.17, "close": 45.82, "volume": 169.42, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 45.83, "high": 46.11, "low": 45.73, "close": 46.01, "volume": 175.88, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 46.0, "high": 46.18, "low": 45.9, "close": 45.9, "volume": 116.09, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 45.9, "high": 46.9, "low": 45.74, "close": 46.88, "volume": 215.5, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 46.76, "high": 46.89, "low": 46.23, "close": 46.43, "volume": 147.39, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 46.39, "high": 46.57, "low": 45.77, "close": 46.31, "volume": 113.82, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 46.19, "high": 46.23, "low": 45.01, "close": 46.23, "volume": 472.85, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 46.15, "high": 46.33, "low": 45.45, "close": 46.27, "volume": 301.32, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 46.31, "high": 46.5, "low": 46.18, "close": 46.5, "volume": 81.83, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 46.47, "high": 46.82, "low": 46.47, "close": 46.65, "volume": 117.35, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 46.66, "high": 47.13, "low": 46.66, "close": 46.88, "volume": 117.6, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 46.82, "high": 47.13, "low": 46.76, "close": 47.11, "volume": 68.97, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 47.17, "high": 47.23, "low": 46.95, "close": 47.2, "volume": 39.79, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 46.93, "high": 47.1, "low": 46.86, "close": 46.93, "volume": 1.33, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 47.0, "high": 47.0, "low": 47.0, "close": 47.0, "volume": 0.22, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 46.99, "high": 47.28, "low": 46.99, "close": 47.22, "volume": 8.77, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 47.3, "high": 47.85, "low": 47.24, "close": 47.63, "volume": 205.12, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 47.53, "high": 47.75, "low": 47.37, "close": 47.75, "volume": 78.96, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 47.52, "high": 47.55, "low": 47.31, "close": 47.47, "volume": 207.29, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 47.4, "high": 47.8, "low": 47.36, "close": 47.58, "volume": 396.66, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 47.56, "high": 48.01, "low": 47.45, "close": 47.98, "volume": 351.78, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 48.04, "high": 48.12, "low": 47.36, "close": 47.36, "volume": 90.15, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 47.32, "high": 47.45, "low": 47.04, "close": 47.04, "volume": 43.46, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 47.05, "high": 47.05, "low": 46.04, "close": 46.63, "volume": 409.88, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 46.61, "high": 46.66, "low": 46.07, "close": 46.19, "volume": 138.45, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 46.24, "high": 46.51, "low": 46.05, "close": 46.51, "volume": 6.18, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 46.41, "high": 46.51, "low": 46.33, "close": 46.51, "volume": 33.86, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 46.24, "high": 46.56, "low": 46.04, "close": 46.56, "volume": 52.5, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 46.4, "high": 46.4, "low": 45.85, "close": 46.07, "volume": 166.14, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 45.9, "high": 45.9, "low": 45.16, "close": 45.28, "volume": 106.71, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 45.39, "high": 45.97, "low": 45.39, "close": 45.97, "volume": 180.36, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 45.99, "high": 46.03, "low": 45.33, "close": 45.59, "volume": 44.68, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 45.39, "high": 45.55, "low": 44.78, "close": 45.55, "volume": 231.98, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 45.56, "high": 45.74, "low": 45.38, "close": 45.38, "volume": 50.62, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 45.37, "high": 45.47, "low": 45.14, "close": 45.32, "volume": 55.26, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 45.35, "high": 45.85, "low": 45.18, "close": 45.27, "volume": 50.8, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 45.14, "high": 45.14, "low": 44.55, "close": 44.96, "volume": 117.26, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 44.97, "high": 45.0, "low": 44.4, "close": 44.84, "volume": 129.84, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 44.68, "high": 44.73, "low": 44.23, "close": 44.24, "volume": 82.16, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 44.2, "high": 44.83, "low": 44.03, "close": 44.83, "volume": 293.14, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 44.56, "high": 45.23, "low": 44.45, "close": 45.18, "volume": 227.05, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 45.15, "high": 45.65, "low": 45.15, "close": 45.65, "volume": 1092.61, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 45.48, "high": 45.56, "low": 45.23, "close": 45.52, "volume": 19.14, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 45.61, "high": 45.71, "low": 45.17, "close": 45.38, "volume": 159.01, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 45.39, "high": 45.45, "low": 42.6, "close": 45.11, "volume": 868.68, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 45.12, "high": 45.43, "low": 44.98, "close": 45.39, "volume": 119.94, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 45.46, "high": 45.72, "low": 45.37, "close": 45.37, "volume": 171.32, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 45.45, "high": 45.56, "low": 45.38, "close": 45.38, "volume": 47.41, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 45.47, "high": 45.54, "low": 45.21, "close": 45.23, "volume": 79.04, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 45.19, "high": 45.39, "low": 45.16, "close": 45.38, "volume": 46.07, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 45.39, "high": 45.42, "low": 45.38, "close": 45.38, "volume": 32.66, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 45.23, "high": 46.08, "low": 45.08, "close": 45.87, "volume": 113.43, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 45.73, "high": 46.09, "low": 45.67, "close": 45.9, "volume": 45.33, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 45.79, "high": 45.92, "low": 45.58, "close": 45.92, "volume": 136.51, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 45.95, "high": 46.54, "low": 45.95, "close": 46.51, "volume": 70.32, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 46.57, "high": 47.03, "low": 46.25, "close": 46.34, "volume": 138.93, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 46.41, "high": 47.04, "low": 46.41, "close": 46.75, "volume": 123.07, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 46.74, "high": 47.32, "low": 46.74, "close": 47.26, "volume": 144.35, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 47.1, "high": 47.31, "low": 46.98, "close": 47.31, "volume": 37.88, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 47.1, "high": 47.55, "low": 47.1, "close": 47.55, "volume": 163.76, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 47.38, "high": 47.39, "low": 47.0, "close": 47.02, "volume": 37.54, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 47.1, "high": 47.1, "low": 46.83, "close": 46.97, "volume": 34.63, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 46.83, "high": 46.93, "low": 46.74, "close": 46.93, "volume": 5.38, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 46.75, "high": 46.76, "low": 46.61, "close": 46.76, "volume": 16.35, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 46.76, "high": 46.76, "low": 46.58, "close": 46.58, "volume": 13.3, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 46.75, "high": 47.37, "low": 46.75, "close": 47.12, "volume": 73.01, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 47.24, "high": 48.32, "low": 47.18, "close": 48.1, "volume": 231.08, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 48.13, "high": 48.34, "low": 47.79, "close": 48.16, "volume": 84.06, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 48.14, "high": 48.4, "low": 47.84, "close": 48.16, "volume": 263.34, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 48.0, "high": 48.16, "low": 47.9, "close": 47.92, "volume": 118.09, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 48.0, "high": 48.26, "low": 47.88, "close": 47.88, "volume": 32.64, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 48.0, "high": 48.12, "low": 47.71, "close": 48.12, "volume": 211.79, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 48.12, "high": 48.17, "low": 47.98, "close": 47.98, "volume": 123.29, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 47.99, "high": 48.35, "low": 47.81, "close": 48.35, "volume": 462.16, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 48.42, "high": 48.8, "low": 48.14, "close": 48.21, "volume": 579.7, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 48.18, "high": 48.46, "low": 48.14, "close": 48.36, "volume": 59.21, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 48.48, "high": 48.91, "low": 48.48, "close": 48.91, "volume": 31.09, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 48.87, "high": 49.0, "low": 48.76, "close": 49.0, "volume": 178.33, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 48.98, "high": 49.04, "low": 48.8, "close": 48.95, "volume": 192.47, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 48.75, "high": 48.84, "low": 48.5, "close": 48.84, "volume": 178.23, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 48.87, "high": 48.97, "low": 48.63, "close": 48.79, "volume": 102.31, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 48.76, "high": 48.77, "low": 48.34, "close": 48.34, "volume": 45.18, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 48.43, "high": 48.54, "low": 48.33, "close": 48.33, "volume": 126.79, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 48.51, "high": 48.63, "low": 48.34, "close": 48.63, "volume": 168.44, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 48.69, "high": 48.69, "low": 48.21, "close": 48.21, "volume": 33.33, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 48.38, "high": 48.51, "low": 48.38, "close": 48.51, "volume": 13.62, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 48.5, "high": 48.61, "low": 48.5, "close": 48.53, "volume": 21.01, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 48.49, "high": 48.69, "low": 48.46, "close": 48.68, "volume": 115.59, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 48.6, "high": 48.85, "low": 48.56, "close": 48.56, "volume": 40.49, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 48.54, "high": 48.55, "low": 48.42, "close": 48.55, "volume": 27.95, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 48.55, "high": 48.72, "low": 48.21, "close": 48.3, "volume": 83.85, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 48.42, "high": 48.98, "low": 48.35, "close": 48.8, "volume": 132.37, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 48.71, "high": 48.71, "low": 48.43, "close": 48.5, "volume": 49.9, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 48.34, "high": 48.54, "low": 48.19, "close": 48.49, "volume": 153.59, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 48.46, "high": 48.46, "low": 48.05, "close": 48.05, "volume": 17.44, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 48.19, "high": 48.5, "low": 48.19, "close": 48.5, "volume": 14.96, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 48.45, "high": 48.45, "low": 48.16, "close": 48.16, "volume": 9.48, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 48.14, "high": 48.26, "low": 47.93, "close": 48.17, "volume": 53.49, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 48.23, "high": 49.38, "low": 48.23, "close": 49.17, "volume": 141.1, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 49.14, "high": 49.17, "low": 48.38, "close": 48.38, "volume": 546.71, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 48.65, "high": 49.27, "low": 48.64, "close": 48.73, "volume": 52.15, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 48.73, "high": 48.86, "low": 48.5, "close": 48.6, "volume": 47.53, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 48.5, "high": 48.91, "low": 48.31, "close": 48.69, "volume": 88.43, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 48.55, "high": 48.63, "low": 48.43, "close": 48.43, "volume": 161.09, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 48.56, "high": 49.07, "low": 48.56, "close": 49.03, "volume": 9.87, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 49.1, "high": 49.32, "low": 48.87, "close": 49.1, "volume": 88.85, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 49.2, "high": 49.62, "low": 48.39, "close": 49.42, "volume": 267.78, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 49.43, "high": 50.19, "low": 49.43, "close": 49.98, "volume": 300.97, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 50.16, "high": 50.41, "low": 49.99, "close": 50.26, "volume": 157.99, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 50.43, "high": 50.74, "low": 50.14, "close": 50.74, "volume": 521.63, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 50.74, "high": 50.77, "low": 50.31, "close": 50.31, "volume": 178.57, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 50.48, "high": 50.53, "low": 49.86, "close": 49.87, "volume": 79.89, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 49.93, "high": 50.21, "low": 49.78, "close": 50.14, "volume": 169.26, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 50.14, "high": 50.14, "low": 49.4, "close": 49.72, "volume": 154.21, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 49.78, "high": 49.98, "low": 49.6, "close": 49.6, "volume": 531.49, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 49.78, "high": 50.07, "low": 49.78, "close": 50.03, "volume": 53.76, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 49.83, "high": 49.83, "low": 49.63, "close": 49.8, "volume": 43.3, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 49.94, "high": 50.11, "low": 49.87, "close": 49.94, "volume": 174.7, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 49.95, "high": 50.08, "low": 49.94, "close": 49.94, "volume": 5.53, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 49.96, "high": 50.09, "low": 49.9, "close": 50.09, "volume": 53.33, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 50.09, "high": 50.2, "low": 50.01, "close": 50.17, "volume": 127.44, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 50.05, "high": 50.2, "low": 49.99, "close": 50.15, "volume": 227.47, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 50.15, "high": 50.16, "low": 49.85, "close": 49.95, "volume": 57.81, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 49.88, "high": 50.62, "low": 49.64, "close": 49.76, "volume": 799.27, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 49.7, "high": 49.71, "low": 49.27, "close": 49.47, "volume": 351.56, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 49.33, "high": 49.6, "low": 49.33, "close": 49.42, "volume": 2.91, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 49.4, "high": 49.4, "low": 48.89, "close": 48.92, "volume": 473.98, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 48.91, "high": 49.22, "low": 48.75, "close": 49.22, "volume": 258.14, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 49.23, "high": 49.33, "low": 49.06, "close": 49.23, "volume": 35.67, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 48.96, "high": 49.01, "low": 48.49, "close": 48.5, "volume": 229.25, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 48.69, "high": 48.8, "low": 48.39, "close": 48.4, "volume": 104.83, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 48.35, "high": 48.43, "low": 47.63, "close": 48.31, "volume": 280.44, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 48.29, "high": 48.51, "low": 48.09, "close": 48.09, "volume": 39.76, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 48.25, "high": 48.43, "low": 48.03, "close": 48.43, "volume": 42.23, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 48.45, "high": 48.63, "low": 48.45, "close": 48.59, "volume": 10.01, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 48.64, "high": 48.65, "low": 48.34, "close": 48.51, "volume": 27.86, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 48.34, "high": 48.56, "low": 47.91, "close": 47.95, "volume": 33.03, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 47.87, "high": 48.25, "low": 46.9, "close": 47.29, "volume": 391.1, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 47.11, "high": 47.52, "low": 46.75, "close": 47.52, "volume": 82.47, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 47.55, "high": 47.55, "low": 47.08, "close": 47.08, "volume": 347.79, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 47.17, "high": 47.34, "low": 46.8, "close": 47.34, "volume": 10.24, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 47.19, "high": 49.18, "low": 47.19, "close": 47.29, "volume": 474.64, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 47.29, "high": 47.56, "low": 47.23, "close": 47.4, "volume": 181.68, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 47.44, "high": 47.47, "low": 47.34, "close": 47.39, "volume": 52.43, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 47.28, "high": 47.28, "low": 47.04, "close": 47.12, "volume": 28.6, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 47.02, "high": 47.11, "low": 46.95, "close": 47.11, "volume": 42.36, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 47.08, "high": 47.08, "low": 46.41, "close": 46.52, "volume": 94.14, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 46.41, "high": 46.8, "low": 46.39, "close": 46.75, "volume": 35.81, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 46.75, "high": 46.81, "low": 46.18, "close": 46.75, "volume": 46.48, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 46.78, "high": 46.99, "low": 45.8, "close": 45.84, "volume": 323.62, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 45.86, "high": 46.58, "low": 45.76, "close": 46.58, "volume": 135.73, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 46.57, "high": 47.19, "low": 46.5, "close": 47.15, "volume": 117.06, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 47.22, "high": 47.59, "low": 47.22, "close": 47.5, "volume": 184.18, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 47.42, "high": 47.83, "low": 47.41, "close": 47.47, "volume": 97.1, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 47.45, "high": 47.63, "low": 47.32, "close": 47.35, "volume": 13.02, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 47.28, "high": 47.58, "low": 47.0, "close": 47.28, "volume": 76.07, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 47.2, "high": 47.36, "low": 46.9, "close": 47.1, "volume": 26.63, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 46.93, "high": 47.28, "low": 46.7, "close": 47.14, "volume": 247.06, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 47.1, "high": 47.52, "low": 47.04, "close": 47.45, "volume": 27.28, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 47.55, "high": 47.6, "low": 45.29, "close": 46.07, "volume": 360.9, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 46.07, "high": 46.07, "low": 45.61, "close": 46.07, "volume": 99.89, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 45.93, "high": 46.85, "low": 45.93, "close": 46.77, "volume": 118.21, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 46.58, "high": 46.67, "low": 46.38, "close": 46.49, "volume": 49.96, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 46.62, "high": 47.63, "low": 46.62, "close": 47.63, "volume": 198.81, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 47.45, "high": 47.8, "low": 47.2, "close": 47.2, "volume": 42.41, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 47.18, "high": 47.18, "low": 46.59, "close": 46.69, "volume": 167.79, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 46.93, "high": 47.32, "low": 46.93, "close": 47.32, "volume": 293.55, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 47.33, "high": 47.47, "low": 47.1, "close": 47.17, "volume": 51.04, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 47.19, "high": 47.38, "low": 46.94, "close": 47.38, "volume": 31.6, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 47.33, "high": 47.95, "low": 47.33, "close": 47.55, "volume": 312.26, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 47.57, "high": 47.58, "low": 47.27, "close": 47.27, "volume": 103.0, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 47.18, "high": 47.23, "low": 46.9, "close": 46.9, "volume": 45.72, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 46.97, "high": 47.04, "low": 46.76, "close": 46.84, "volume": 79.8, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 46.75, "high": 47.01, "low": 46.66, "close": 46.78, "volume": 17.97, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 46.78, "high": 46.84, "low": 46.69, "close": 46.81, "volume": 34.66, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 46.93, "high": 46.93, "low": 46.48, "close": 46.52, "volume": 95.18, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 46.75, "high": 46.77, "low": 46.64, "close": 46.64, "volume": 25.11, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 46.85, "high": 47.05, "low": 46.79, "close": 47.05, "volume": 7.61, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 47.07, "high": 47.52, "low": 47.07, "close": 47.28, "volume": 24.07, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 47.45, "high": 47.45, "low": 47.28, "close": 47.28, "volume": 13.66, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 47.28, "high": 47.28, "low": 46.68, "close": 46.68, "volume": 66.4, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 46.68, "high": 46.69, "low": 46.33, "close": 46.33, "volume": 24.69, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 46.33, "high": 46.46, "low": 45.96, "close": 45.96, "volume": 84.94, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 46.02, "high": 46.54, "low": 45.83, "close": 46.15, "volume": 157.12, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 46.36, "high": 46.58, "low": 45.57, "close": 46.25, "volume": 412.43, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 46.07, "high": 46.52, "low": 45.79, "close": 46.24, "volume": 92.99, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 46.15, "high": 46.33, "low": 45.77, "close": 45.82, "volume": 132.38, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 46.08, "high": 46.08, "low": 45.59, "close": 46.05, "volume": 91.49, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 46.03, "high": 46.34, "low": 46.03, "close": 46.34, "volume": 16.22, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 46.22, "high": 46.24, "low": 45.97, "close": 46.06, "volume": 2.82, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 46.18, "high": 46.26, "low": 46.18, "close": 46.18, "volume": 29.48, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 46.18, "high": 46.5, "low": 46.18, "close": 46.46, "volume": 43.21, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 46.24, "high": 46.35, "low": 46.0, "close": 46.0, "volume": 11.73, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 46.05, "high": 46.21, "low": 46.05, "close": 46.21, "volume": 0.07, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 46.12, "high": 46.12, "low": 45.88, "close": 45.95, "volume": 23.93, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 46.05, "high": 46.35, "low": 46.05, "close": 46.35, "volume": 5.07, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 46.34, "high": 46.41, "low": 46.24, "close": 46.24, "volume": 114.7, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 46.23, "high": 46.6, "low": 46.23, "close": 46.5, "volume": 27.78, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 46.47, "high": 46.7, "low": 46.47, "close": 46.58, "volume": 68.49, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 46.59, "high": 46.82, "low": 46.58, "close": 46.74, "volume": 164.4, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 46.68, "high": 46.8, "low": 46.62, "close": 46.8, "volume": 22.67, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 46.58, "high": 46.58, "low": 46.38, "close": 46.48, "volume": 4.49, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 46.4, "high": 46.4, "low": 46.23, "close": 46.29, "volume": 4.79, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 46.41, "high": 46.45, "low": 46.41, "close": 46.45, "volume": 20.33, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 46.38, "high": 46.49, "low": 46.22, "close": 46.22, "volume": 104.75, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 46.18, "high": 46.24, "low": 46.08, "close": 46.23, "volume": 73.83, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 46.17, "high": 46.24, "low": 46.17, "close": 46.21, "volume": 10.83, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 46.17, "high": 46.18, "low": 45.23, "close": 45.24, "volume": 177.49, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 45.21, "high": 45.21, "low": 44.23, "close": 44.46, "volume": 479.09, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 44.55, "high": 44.59, "low": 44.22, "close": 44.24, "volume": 63.07, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 44.21, "high": 44.4, "low": 44.13, "close": 44.23, "volume": 42.86, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 44.1, "high": 44.34, "low": 43.48, "close": 43.87, "volume": 477.98, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 43.75, "high": 43.82, "low": 40.57, "close": 41.57, "volume": 1417.5, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 41.53, "high": 41.76, "low": 37.66, "close": 38.08, "volume": 2273.87, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 37.9, "high": 38.92, "low": 37.79, "close": 38.57, "volume": 1506.21, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 38.46, "high": 39.9, "low": 38.43, "close": 38.87, "volume": 380.21, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 39.03, "high": 39.27, "low": 38.79, "close": 39.18, "volume": 414.45, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 39.05, "high": 39.33, "low": 38.72, "close": 39.03, "volume": 113.83, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 38.99, "high": 39.54, "low": 38.87, "close": 39.42, "volume": 510.88, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 39.43, "high": 39.45, "low": 39.0, "close": 39.05, "volume": 232.59, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 39.05, "high": 39.05, "low": 37.67, "close": 37.75, "volume": 409.46, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 37.86, "high": 38.22, "low": 37.75, "close": 38.12, "volume": 926.88, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 38.12, "high": 38.52, "low": 37.91, "close": 38.2, "volume": 204.67, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 38.1, "high": 38.9, "low": 37.99, "close": 38.73, "volume": 200.95, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 38.86, "high": 38.97, "low": 38.65, "close": 38.74, "volume": 405.16, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 38.71, "high": 38.75, "low": 38.45, "close": 38.64, "volume": 84.31, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 38.76, "high": 38.95, "low": 38.16, "close": 38.16, "volume": 158.21, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 38.19, "high": 38.21, "low": 37.91, "close": 37.91, "volume": 40.37, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 37.87, "high": 40.75, "low": 37.87, "close": 38.06, "volume": 657.05, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 38.04, "high": 38.63, "low": 37.95, "close": 38.63, "volume": 65.47, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 38.64, "high": 38.94, "low": 38.47, "close": 38.47, "volume": 44.84, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 38.46, "high": 38.9, "low": 38.29, "close": 38.59, "volume": 110.64, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 38.7, "high": 39.06, "low": 38.59, "close": 38.66, "volume": 82.17, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 38.58, "high": 38.58, "low": 38.13, "close": 38.13, "volume": 14.26, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 38.39, "high": 38.97, "low": 38.22, "close": 38.24, "volume": 60.38, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 38.24, "high": 38.24, "low": 37.15, "close": 37.19, "volume": 572.57, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 37.47, "high": 37.47, "low": 35.15, "close": 35.67, "volume": 1556.72, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 35.61, "high": 36.81, "low": 35.05, "close": 36.43, "volume": 369.09, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 36.43, "high": 37.03, "low": 34.45, "close": 34.45, "volume": 1095.93, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 34.46, "high": 34.56, "low": 30.0, "close": 30.66, "volume": 1902.08, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 30.75, "high": 32.05, "low": 29.72, "close": 32.05, "volume": 2034.96, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 31.75, "high": 34.23, "low": 31.5, "close": 34.0, "volume": 2916.35, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 33.89, "high": 35.41, "low": 33.78, "close": 33.92, "volume": 1885.71, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 33.86, "high": 34.15, "low": 32.95, "close": 33.46, "volume": 555.74, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 33.3, "high": 34.05, "low": 33.03, "close": 33.9, "volume": 356.32, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 33.87, "high": 33.87, "low": 33.22, "close": 33.54, "volume": 144.44, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 33.4, "high": 33.78, "low": 32.68, "close": 33.7, "volume": 549.14, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 33.72, "high": 35.09, "low": 33.72, "close": 35.01, "volume": 429.88, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 35.1, "high": 35.7, "low": 35.05, "close": 35.47, "volume": 689.31, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 35.37, "high": 36.08, "low": 35.27, "close": 35.92, "volume": 161.53, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 36.02, "high": 36.23, "low": 35.67, "close": 36.2, "volume": 31.22, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 36.28, "high": 36.74, "low": 36.28, "close": 36.33, "volume": 68.95, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 36.59, "high": 36.94, "low": 36.44, "close": 36.8, "volume": 112.96, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 36.87, "high": 37.18, "low": 36.68, "close": 36.84, "volume": 134.79, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 36.82, "high": 36.82, "low": 35.83, "close": 36.05, "volume": 196.59, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 36.22, "high": 36.37, "low": 35.82, "close": 36.02, "volume": 43.32, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 35.87, "high": 36.31, "low": 35.43, "close": 35.43, "volume": 134.12, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 35.42, "high": 35.96, "low": 35.0, "close": 35.36, "volume": 340.14, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 35.43, "high": 35.96, "low": 35.25, "close": 35.49, "volume": 51.87, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 35.54, "high": 36.19, "low": 35.54, "close": 35.67, "volume": 24.7, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 35.63, "high": 35.63, "low": 34.27, "close": 35.15, "volume": 269.31, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 35.22, "high": 36.34, "low": 35.22, "close": 36.19, "volume": 727.06, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 36.3, "high": 36.42, "low": 35.67, "close": 35.75, "volume": 61.96, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 35.64, "high": 35.77, "low": 35.15, "close": 35.32, "volume": 122.97, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 35.45, "high": 35.47, "low": 35.16, "close": 35.47, "volume": 122.46, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 35.57, "high": 37.75, "low": 35.57, "close": 37.69, "volume": 979.51, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 37.59, "high": 37.81, "low": 37.2, "close": 37.2, "volume": 304.7, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 37.07, "high": 37.16, "low": 36.56, "close": 36.7, "volume": 131.1, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 36.61, "high": 36.67, "low": 36.33, "close": 36.67, "volume": 115.9, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 36.54, "high": 36.59, "low": 35.77, "close": 35.93, "volume": 232.75, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 36.14, "high": 36.23, "low": 35.8, "close": 35.83, "volume": 1170.35, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 35.95, "high": 35.95, "low": 35.54, "close": 35.83, "volume": 84.25, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 35.86, "high": 36.64, "low": 35.86, "close": 36.64, "volume": 60.94, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 36.68, "high": 38.42, "low": 36.68, "close": 38.05, "volume": 222.03, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 38.22, "high": 38.22, "low": 37.72, "close": 37.73, "volume": 36.87, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 37.94, "high": 37.95, "low": 37.62, "close": 37.68, "volume": 57.77, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 37.6, "high": 38.11, "low": 37.44, "close": 38.11, "volume": 76.91, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 37.84, "high": 38.14, "low": 37.84, "close": 38.03, "volume": 17.6, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 38.15, "high": 38.15, "low": 37.49, "close": 37.52, "volume": 40.76, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 37.87, "high": 38.1, "low": 37.78, "close": 38.1, "volume": 189.09, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 38.11, "high": 38.55, "low": 37.87, "close": 37.87, "volume": 113.91, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 37.81, "high": 38.22, "low": 36.68, "close": 36.68, "volume": 151.13, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 36.67, "high": 37.18, "low": 36.26, "close": 37.02, "volume": 120.16, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 36.79, "high": 36.79, "low": 35.99, "close": 35.99, "volume": 117.93, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 36.35, "high": 36.55, "low": 35.35, "close": 35.6, "volume": 322.04, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 35.65, "high": 35.75, "low": 34.7, "close": 34.75, "volume": 1407.95, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 34.7, "high": 35.54, "low": 34.31, "close": 35.4, "volume": 483.86, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 35.48, "high": 35.64, "low": 34.75, "close": 34.77, "volume": 96.28, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 35.11, "high": 35.3, "low": 34.62, "close": 35.27, "volume": 113.6, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 35.3, "high": 35.53, "low": 34.95, "close": 35.53, "volume": 72.19, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 35.42, "high": 35.42, "low": 35.09, "close": 35.14, "volume": 10.7, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 35.06, "high": 35.06, "low": 34.37, "close": 34.54, "volume": 179.69, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 34.46, "high": 35.41, "low": 34.46, "close": 34.79, "volume": 444.03, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 34.68, "high": 35.06, "low": 34.54, "close": 35.06, "volume": 15.58, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 35.09, "high": 35.22, "low": 34.38, "close": 34.44, "volume": 48.2, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 34.83, "high": 34.86, "low": 33.72, "close": 34.03, "volume": 252.45, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 34.09, "high": 34.78, "low": 34.0, "close": 34.6, "volume": 50.82, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 34.79, "high": 35.19, "low": 34.79, "close": 35.1, "volume": 38.22, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 35.2, "high": 35.86, "low": 35.2, "close": 35.56, "volume": 76.05, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 35.68, "high": 35.68, "low": 35.34, "close": 35.39, "volume": 2.44, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 35.44, "high": 35.44, "low": 35.11, "close": 35.11, "volume": 22.66, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 35.17, "high": 35.17, "low": 33.86, "close": 34.65, "volume": 340.1, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 34.65, "high": 35.2, "low": 34.48, "close": 35.18, "volume": 119.32, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 35.04, "high": 35.04, "low": 34.37, "close": 34.37, "volume": 35.8, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 34.47, "high": 34.53, "low": 33.56, "close": 34.02, "volume": 187.54, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 33.91, "high": 34.51, "low": 33.76, "close": 33.88, "volume": 287.68, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 33.8, "high": 33.97, "low": 32.85, "close": 32.85, "volume": 519.0, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 32.96, "high": 34.04, "low": 32.72, "close": 34.04, "volume": 274.81, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 33.97, "high": 34.53, "low": 33.78, "close": 33.86, "volume": 250.21, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 33.82, "high": 34.39, "low": 33.82, "close": 34.38, "volume": 235.41, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 34.4, "high": 34.46, "low": 33.89, "close": 34.0, "volume": 55.94, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 33.97, "high": 34.32, "low": 33.97, "close": 34.19, "volume": 21.2, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 34.37, "high": 35.12, "low": 34.37, "close": 35.06, "volume": 98.08, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 34.89, "high": 34.91, "low": 34.71, "close": 34.91, "volume": 162.08, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 34.89, "high": 35.06, "low": 34.71, "close": 34.71, "volume": 286.47, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 34.63, "high": 35.01, "low": 34.39, "close": 35.0, "volume": 282.29, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 34.67, "high": 34.95, "low": 34.15, "close": 34.8, "volume": 977.05, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 34.87, "high": 34.87, "low": 34.22, "close": 34.56, "volume": 110.12, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 34.61, "high": 34.83, "low": 34.61, "close": 34.67, "volume": 139.05, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 34.68, "high": 35.31, "low": 34.6, "close": 35.22, "volume": 62.56, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 35.15, "high": 35.25, "low": 34.68, "close": 34.69, "volume": 31.62, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 34.64, "high": 34.97, "low": 34.63, "close": 34.79, "volume": 57.47, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 34.81, "high": 35.09, "low": 34.52, "close": 35.01, "volume": 95.59, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 35.15, "high": 35.15, "low": 34.75, "close": 34.75, "volume": 1.6, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 34.99, "high": 34.99, "low": 34.98, "close": 34.98, "volume": 19.44, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 34.7, "high": 34.7, "low": 34.29, "close": 34.29, "volume": 18.66, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 34.28, "high": 34.28, "low": 33.88, "close": 33.89, "volume": 183.81, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 33.97, "high": 33.97, "low": 33.32, "close": 33.34, "volume": 49.19, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 33.64, "high": 34.14, "low": 33.64, "close": 33.77, "volume": 102.81, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 33.77, "high": 33.77, "low": 32.83, "close": 33.46, "volume": 641.9, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 33.27, "high": 33.27, "low": 32.52, "close": 32.61, "volume": 3236.06, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 32.7, "high": 33.26, "low": 32.29, "close": 32.82, "volume": 251.35, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 32.97, "high": 33.78, "low": 32.79, "close": 33.76, "volume": 247.27, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 33.71, "high": 35.17, "low": 33.71, "close": 34.6, "volume": 203.76, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 34.52, "high": 34.52, "low": 34.0, "close": 34.42, "volume": 102.55, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 34.3, "high": 34.33, "low": 33.77, "close": 33.77, "volume": 83.99, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 34.1, "high": 34.52, "low": 34.04, "close": 34.15, "volume": 58.71, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 34.07, "high": 34.07, "low": 33.8, "close": 33.8, "volume": 158.25, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 34.07, "high": 34.07, "low": 33.48, "close": 33.5, "volume": 83.92, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 33.72, "high": 33.8, "low": 32.83, "close": 33.48, "volume": 225.06, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 33.54, "high": 34.03, "low": 33.54, "close": 33.68, "volume": 208.0, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 33.97, "high": 34.25, "low": 33.55, "close": 33.92, "volume": 72.96, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 34.12, "high": 34.61, "low": 34.08, "close": 34.29, "volume": 102.63, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 34.37, "high": 34.65, "low": 34.23, "close": 34.28, "volume": 23.96, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 34.26, "high": 34.74, "low": 34.24, "close": 34.24, "volume": 44.58, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 34.29, "high": 34.29, "low": 33.43, "close": 33.56, "volume": 84.01, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 33.55, "high": 33.85, "low": 33.18, "close": 33.36, "volume": 39.59, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 33.47, "high": 33.98, "low": 32.98, "close": 33.84, "volume": 45.11, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 33.86, "high": 34.14, "low": 33.76, "close": 34.08, "volume": 36.41, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 34.15, "high": 34.6, "low": 34.15, "close": 34.6, "volume": 76.77, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 34.56, "high": 35.41, "low": 34.56, "close": 35.37, "volume": 394.3, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 34.83, "high": 34.87, "low": 34.05, "close": 34.24, "volume": 233.12, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 34.2, "high": 34.31, "low": 33.86, "close": 34.31, "volume": 54.67, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 34.31, "high": 35.32, "low": 34.23, "close": 34.8, "volume": 336.64, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 35.16, "high": 35.56, "low": 34.82, "close": 34.86, "volume": 222.76, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 35.03, "high": 35.21, "low": 34.65, "close": 34.77, "volume": 946.27, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 34.68, "high": 34.71, "low": 34.39, "close": 34.39, "volume": 70.06, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 34.4, "high": 34.62, "low": 34.14, "close": 34.49, "volume": 101.33, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 34.69, "high": 34.94, "low": 34.66, "close": 34.94, "volume": 67.58, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 34.95, "high": 34.95, "low": 34.88, "close": 34.89, "volume": 6.65, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 34.94, "high": 35.13, "low": 34.94, "close": 35.0, "volume": 111.38, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 34.87, "high": 34.97, "low": 34.75, "close": 34.92, "volume": 27.99, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 34.98, "high": 34.98, "low": 34.77, "close": 34.85, "volume": 48.06, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 34.75, "high": 34.75, "low": 34.36, "close": 34.36, "volume": 11.82, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 34.37, "high": 34.37, "low": 32.74, "close": 32.93, "volume": 352.31, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 32.82, "high": 32.99, "low": 31.97, "close": 32.78, "volume": 540.44, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 32.75, "high": 33.79, "low": 32.75, "close": 33.62, "volume": 137.85, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 33.83, "high": 34.31, "low": 33.83, "close": 34.03, "volume": 80.29, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 34.12, "high": 34.12, "low": 33.56, "close": 33.95, "volume": 218.07, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 33.65, "high": 35.58, "low": 33.59, "close": 35.46, "volume": 1214.13, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 35.7, "high": 36.03, "low": 35.04, "close": 35.2, "volume": 407.63, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 35.12, "high": 35.5, "low": 35.07, "close": 35.43, "volume": 41.96, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 35.43, "high": 35.43, "low": 35.15, "close": 35.15, "volume": 258.75, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 35.48, "high": 35.48, "low": 35.13, "close": 35.42, "volume": 513.99, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 35.49, "high": 35.62, "low": 35.21, "close": 35.35, "volume": 269.22, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 35.37, "high": 35.43, "low": 35.2, "close": 35.37, "volume": 97.36, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 35.35, "high": 35.43, "low": 35.07, "close": 35.27, "volume": 51.17, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 35.12, "high": 35.31, "low": 34.76, "close": 35.22, "volume": 545.22, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 35.16, "high": 35.42, "low": 35.16, "close": 35.42, "volume": 18.26, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 35.11, "high": 35.25, "low": 34.79, "close": 35.1, "volume": 21.54, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 35.13, "high": 35.41, "low": 34.95, "close": 35.41, "volume": 7.91, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 35.19, "high": 35.19, "low": 35.08, "close": 35.09, "volume": 1.42, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 35.09, "high": 35.35, "low": 35.09, "close": 35.35, "volume": 26.12, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 35.17, "high": 35.17, "low": 34.76, "close": 34.89, "volume": 103.06, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 35.04, "high": 35.14, "low": 35.04, "close": 35.14, "volume": 8.66, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 35.21, "high": 35.3, "low": 35.05, "close": 35.09, "volume": 49.71, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 34.88, "high": 34.88, "low": 34.04, "close": 34.67, "volume": 603.01, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 34.6, "high": 34.84, "low": 34.35, "close": 34.35, "volume": 586.17, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 34.33, "high": 34.95, "low": 34.18, "close": 34.93, "volume": 16.27, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 34.94, "high": 35.25, "low": 34.82, "close": 35.25, "volume": 91.56, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 34.86, "high": 35.08, "low": 34.76, "close": 35.08, "volume": 3.83, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 35.1, "high": 35.76, "low": 35.05, "close": 35.59, "volume": 202.36, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 35.35, "high": 35.62, "low": 35.29, "close": 35.6, "volume": 17.21, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 35.76, "high": 35.77, "low": 35.62, "close": 35.62, "volume": 8.65, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 35.73, "high": 35.88, "low": 35.69, "close": 35.78, "volume": 40.44, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 35.82, "high": 35.82, "low": 35.65, "close": 35.78, "volume": 1.78, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 35.54, "high": 35.54, "low": 35.23, "close": 35.33, "volume": 22.33, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 35.4, "high": 35.4, "low": 35.17, "close": 35.34, "volume": 20.68, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 35.23, "high": 35.23, "low": 35.0, "close": 35.15, "volume": 77.9, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 35.02, "high": 35.32, "low": 34.9, "close": 35.32, "volume": 137.41, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 35.21, "high": 35.37, "low": 35.18, "close": 35.22, "volume": 36.67, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 35.3, "high": 35.54, "low": 35.3, "close": 35.51, "volume": 36.57, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 35.33, "high": 36.62, "low": 35.33, "close": 36.48, "volume": 307.21, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 36.63, "high": 36.79, "low": 36.32, "close": 36.65, "volume": 436.19, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 36.79, "high": 37.53, "low": 36.75, "close": 37.49, "volume": 471.4, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 37.53, "high": 37.7, "low": 37.26, "close": 37.45, "volume": 849.23, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 37.3, "high": 37.54, "low": 37.16, "close": 37.54, "volume": 575.55, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 37.6, "high": 37.96, "low": 37.6, "close": 37.9, "volume": 130.52, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 37.96, "high": 38.25, "low": 37.96, "close": 38.16, "volume": 94.85, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 38.16, "high": 38.26, "low": 38.08, "close": 38.08, "volume": 110.05, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 38.26, "high": 38.46, "low": 38.22, "close": 38.23, "volume": 104.14, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 38.31, "high": 38.32, "low": 37.69, "close": 37.69, "volume": 237.85, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 37.96, "high": 38.24, "low": 37.95, "close": 38.09, "volume": 29.04, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 37.98, "high": 38.48, "low": 37.98, "close": 38.23, "volume": 33.16, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 38.52, "high": 38.76, "low": 38.1, "close": 38.24, "volume": 126.61, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 38.13, "high": 38.25, "low": 37.98, "close": 38.17, "volume": 48.77, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 38.3, "high": 38.3, "low": 37.94, "close": 37.94, "volume": 12.45, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 38.01, "high": 38.22, "low": 38.01, "close": 38.22, "volume": 2.99, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 38.05, "high": 38.05, "low": 37.82, "close": 38.03, "volume": 48.24, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 38.03, "high": 38.03, "low": 37.66, "close": 37.66, "volume": 107.85, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 37.77, "high": 37.77, "low": 37.53, "close": 37.57, "volume": 27.23, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 37.52, "high": 37.56, "low": 37.42, "close": 37.55, "volume": 50.1, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 37.65, "high": 37.68, "low": 37.4, "close": 37.4, "volume": 19.97, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 37.53, "high": 37.53, "low": 37.24, "close": 37.24, "volume": 74.74, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 37.22, "high": 37.33, "low": 36.86, "close": 36.92, "volume": 183.18, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 36.96, "high": 37.11, "low": 36.31, "close": 36.93, "volume": 293.5, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 36.95, "high": 37.32, "low": 36.95, "close": 37.15, "volume": 230.39, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 36.9, "high": 36.91, "low": 36.44, "close": 36.82, "volume": 163.73, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 36.77, "high": 36.98, "low": 36.62, "close": 36.98, "volume": 124.67, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 36.9, "high": 37.02, "low": 36.9, "close": 36.95, "volume": 63.59, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 37.05, "high": 37.13, "low": 36.95, "close": 36.95, "volume": 20.06, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 37.01, "high": 37.22, "low": 36.97, "close": 37.2, "volume": 89.98, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 37.22, "high": 37.6, "low": 37.07, "close": 37.14, "volume": 180.2, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 37.02, "high": 37.44, "low": 37.02, "close": 37.15, "volume": 94.6, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 37.14, "high": 37.14, "low": 37.02, "close": 37.12, "volume": 8.01, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 37.32, "high": 37.59, "low": 36.99, "close": 37.13, "volume": 686.17, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 37.04, "high": 37.68, "low": 36.95, "close": 37.02, "volume": 106.25, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 37.06, "high": 37.21, "low": 36.8, "close": 37.21, "volume": 13.8, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 37.22, "high": 38.21, "low": 37.22, "close": 38.2, "volume": 94.1, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 38.21, "high": 38.35, "low": 38.19, "close": 38.28, "volume": 151.76, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 38.36, "high": 38.76, "low": 38.36, "close": 38.73, "volume": 61.43, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 38.77, "high": 39.11, "low": 38.56, "close": 39.01, "volume": 144.05, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 38.88, "high": 38.88, "low": 38.48, "close": 38.51, "volume": 71.41, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 38.47, "high": 38.77, "low": 38.23, "close": 38.71, "volume": 130.25, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 38.74, "high": 39.13, "low": 38.69, "close": 38.77, "volume": 695.2, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 38.99, "high": 39.65, "low": 38.99, "close": 39.65, "volume": 557.61, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 39.37, "high": 39.48, "low": 38.93, "close": 38.93, "volume": 87.68, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 39.01, "high": 39.23, "low": 38.91, "close": 38.91, "volume": 12.08, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 39.21, "high": 39.26, "low": 38.68, "close": 39.0, "volume": 41.56, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 39.0, "high": 39.12, "low": 38.77, "close": 38.77, "volume": 60.55, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 38.66, "high": 39.0, "low": 38.42, "close": 38.97, "volume": 317.16, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 38.98, "high": 39.37, "low": 38.72, "close": 38.81, "volume": 98.64, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 38.96, "high": 39.35, "low": 38.93, "close": 39.2, "volume": 140.29, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 39.01, "high": 39.2, "low": 39.01, "close": 39.01, "volume": 36.94, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 39.1, "high": 39.21, "low": 38.97, "close": 39.21, "volume": 37.2, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 39.29, "high": 39.47, "low": 39.18, "close": 39.18, "volume": 110.7, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 39.23, "high": 39.37, "low": 39.23, "close": 39.24, "volume": 36.77, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 39.36, "high": 39.61, "low": 39.34, "close": 39.61, "volume": 32.15, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 39.55, "high": 39.66, "low": 39.16, "close": 39.19, "volume": 223.18, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 39.14, "high": 39.89, "low": 39.14, "close": 39.54, "volume": 162.3, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 39.62, "high": 39.73, "low": 39.32, "close": 39.32, "volume": 72.12, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 39.31, "high": 39.34, "low": 38.95, "close": 38.98, "volume": 48.38, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 39.05, "high": 39.07, "low": 38.81, "close": 38.9, "volume": 97.63, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 38.89, "high": 38.9, "low": 38.6, "close": 38.6, "volume": 43.58, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 38.73, "high": 38.97, "low": 38.64, "close": 38.85, "volume": 152.98, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 38.97, "high": 38.98, "low": 38.51, "close": 38.52, "volume": 28.7, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 38.52, "high": 38.52, "low": 38.18, "close": 38.18, "volume": 53.6, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 38.29, "high": 38.36, "low": 38.05, "close": 38.24, "volume": 151.87, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 38.46, "high": 38.46, "low": 38.25, "close": 38.25, "volume": 7.17, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 38.33, "high": 38.5, "low": 38.33, "close": 38.45, "volume": 54.14, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 38.19, "high": 38.31, "low": 37.95, "close": 37.95, "volume": 190.23, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 38.08, "high": 38.13, "low": 38.06, "close": 38.12, "volume": 57.56, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 38.32, "high": 38.76, "low": 38.28, "close": 38.76, "volume": 99.85, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 38.69, "high": 39.28, "low": 38.69, "close": 39.17, "volume": 128.39, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 39.14, "high": 39.29, "low": 38.9, "close": 38.9, "volume": 104.94, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 38.89, "high": 39.16, "low": 38.89, "close": 39.15, "volume": 11.42, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 39.1, "high": 39.24, "low": 38.84, "close": 39.04, "volume": 54.76, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 38.99, "high": 39.01, "low": 38.71, "close": 38.92, "volume": 24.46, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 38.87, "high": 38.88, "low": 38.65, "close": 38.74, "volume": 63.28, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 38.6, "high": 38.6, "low": 38.01, "close": 38.53, "volume": 216.57, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 38.45, "high": 38.45, "low": 38.29, "close": 38.29, "volume": 169.05, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 38.49, "high": 38.49, "low": 38.18, "close": 38.18, "volume": 1.2, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 38.18, "high": 38.28, "low": 38.08, "close": 38.28, "volume": 8.36, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 38.33, "high": 38.83, "low": 38.25, "close": 38.65, "volume": 130.28, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 38.71, "high": 39.42, "low": 38.71, "close": 38.96, "volume": 146.46, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 39.03, "high": 39.13, "low": 38.66, "close": 38.8, "volume": 230.93, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 38.88, "high": 39.17, "low": 38.56, "close": 39.17, "volume": 228.98, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 39.04, "high": 39.76, "low": 39.04, "close": 39.73, "volume": 138.82, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 39.73, "high": 39.78, "low": 39.31, "close": 39.54, "volume": 107.54, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 39.4, "high": 39.4, "low": 39.08, "close": 39.36, "volume": 23.23, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 39.22, "high": 39.33, "low": 39.2, "close": 39.28, "volume": 42.58, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 39.28, "high": 39.28, "low": 39.02, "close": 39.02, "volume": 5.66, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 39.01, "high": 39.08, "low": 38.87, "close": 38.87, "volume": 32.99, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 39.04, "high": 39.21, "low": 39.04, "close": 39.05, "volume": 5.63, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 39.1, "high": 39.3, "low": 39.07, "close": 39.3, "volume": 7.07, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 39.09, "high": 39.09, "low": 38.85, "close": 38.93, "volume": 213.08, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 38.84, "high": 38.84, "low": 38.17, "close": 38.19, "volume": 158.36, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 38.29, "high": 38.42, "low": 37.17, "close": 37.6, "volume": 471.9, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 37.42, "high": 37.42, "low": 36.77, "close": 36.88, "volume": 175.62, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 36.75, "high": 37.13, "low": 36.64, "close": 37.0, "volume": 386.51, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 36.93, "high": 37.52, "low": 36.84, "close": 37.22, "volume": 230.9, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 37.13, "high": 37.21, "low": 36.78, "close": 36.86, "volume": 112.0, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 36.74, "high": 37.19, "low": 36.56, "close": 37.0, "volume": 112.59, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 37.07, "high": 37.07, "low": 36.69, "close": 36.82, "volume": 81.08, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 36.8, "high": 37.0, "low": 36.6, "close": 36.86, "volume": 38.19, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 36.95, "high": 36.95, "low": 36.2, "close": 36.32, "volume": 178.83, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 36.2, "high": 36.45, "low": 36.08, "close": 36.4, "volume": 164.11, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 36.47, "high": 36.73, "low": 36.36, "close": 36.73, "volume": 58.09, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 36.62, "high": 36.63, "low": 36.03, "close": 36.03, "volume": 56.16, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 36.02, "high": 36.27, "low": 35.72, "close": 36.17, "volume": 349.09, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 35.97, "high": 36.1, "low": 35.78, "close": 35.86, "volume": 100.94, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 35.8, "high": 36.27, "low": 35.47, "close": 36.27, "volume": 171.12, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 36.15, "high": 36.15, "low": 35.28, "close": 35.78, "volume": 217.63, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 35.64, "high": 35.76, "low": 35.53, "close": 35.64, "volume": 10.11, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 35.49, "high": 35.49, "low": 35.27, "close": 35.43, "volume": 14.44, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 35.44, "high": 35.44, "low": 35.17, "close": 35.25, "volume": 19.65, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 35.38, "high": 35.51, "low": 35.23, "close": 35.23, "volume": 23.5, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 35.2, "high": 35.2, "low": 34.79, "close": 34.88, "volume": 157.25, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 35.01, "high": 35.3, "low": 35.01, "close": 35.22, "volume": 53.52, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 35.26, "high": 35.49, "low": 34.83, "close": 34.83, "volume": 27.49, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 34.85, "high": 35.22, "low": 34.75, "close": 35.12, "volume": 121.87, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 35.22, "high": 35.58, "low": 35.08, "close": 35.08, "volume": 20.66, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 35.22, "high": 35.68, "low": 35.22, "close": 35.68, "volume": 9.67, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 35.67, "high": 35.74, "low": 35.37, "close": 35.61, "volume": 52.26, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 35.63, "high": 35.9, "low": 35.6, "close": 35.9, "volume": 117.11, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 35.91, "high": 35.97, "low": 35.74, "close": 35.97, "volume": 12.4, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 35.94, "high": 35.94, "low": 35.79, "close": 35.79, "volume": 22.72, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 35.97, "high": 36.06, "low": 35.81, "close": 35.94, "volume": 51.04, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 35.94, "high": 36.29, "low": 35.94, "close": 36.22, "volume": 67.29, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 36.06, "high": 36.06, "low": 35.55, "close": 35.55, "volume": 14.42, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 35.54, "high": 35.64, "low": 35.46, "close": 35.64, "volume": 15.39, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 35.43, "high": 35.43, "low": 35.13, "close": 35.24, "volume": 39.36, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 35.24, "high": 35.56, "low": 34.75, "close": 35.42, "volume": 291.66, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 35.5, "high": 35.75, "low": 35.37, "close": 35.61, "volume": 38.86, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 35.46, "high": 35.68, "low": 35.4, "close": 35.6, "volume": 48.36, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 35.46, "high": 35.7, "low": 35.33, "close": 35.48, "volume": 31.35, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 35.46, "high": 35.7, "low": 35.43, "close": 35.7, "volume": 25.07, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 35.72, "high": 35.72, "low": 35.39, "close": 35.43, "volume": 7.25, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 35.32, "high": 35.49, "low": 35.28, "close": 35.49, "volume": 24.18, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 35.61, "high": 35.61, "low": 35.32, "close": 35.46, "volume": 1.11, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 35.4, "high": 35.4, "low": 35.4, "close": 35.4, "volume": 3.09, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 35.39, "high": 35.5, "low": 35.03, "close": 35.03, "volume": 476.86, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 35.18, "high": 35.18, "low": 35.18, "close": 35.18, "volume": 0.14, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 35.22, "high": 35.29, "low": 34.94, "close": 34.94, "volume": 46.38, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 35.01, "high": 35.64, "low": 34.74, "close": 35.64, "volume": 218.39, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 35.5, "high": 35.84, "low": 35.19, "close": 35.31, "volume": 256.98, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 35.22, "high": 35.28, "low": 34.94, "close": 35.28, "volume": 74.81, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 35.29, "high": 35.29, "low": 34.89, "close": 35.0, "volume": 40.63, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 34.98, "high": 35.06, "low": 34.87, "close": 35.06, "volume": 154.24, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 35.07, "high": 35.07, "low": 35.01, "close": 35.03, "volume": 13.68, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 35.03, "high": 35.03, "low": 34.86, "close": 34.86, "volume": 7.13, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 34.93, "high": 35.09, "low": 34.93, "close": 35.09, "volume": 39.38, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 35.09, "high": 35.09, "low": 35.09, "close": 35.09, "volume": 0.0, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 34.83, "high": 34.83, "low": 34.31, "close": 34.35, "volume": 67.15, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 34.51, "high": 34.55, "low": 34.44, "close": 34.44, "volume": 53.7, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 34.53, "high": 34.57, "low": 33.96, "close": 34.26, "volume": 131.0, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 34.11, "high": 34.11, "low": 33.27, "close": 33.36, "volume": 603.29, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 33.56, "high": 34.15, "low": 33.56, "close": 33.87, "volume": 223.21, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 34.07, "high": 34.26, "low": 34.07, "close": 34.26, "volume": 18.31, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 34.24, "high": 34.43, "low": 34.2, "close": 34.39, "volume": 165.74, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 34.46, "high": 34.47, "low": 34.08, "close": 34.1, "volume": 24.83, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 34.1, "high": 34.1, "low": 34.1, "close": 34.1, "volume": 0.0, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 34.1, "high": 34.1, "low": 34.1, "close": 34.1, "volume": 0.0, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 34.0, "high": 34.0, "low": 33.93, "close": 33.94, "volume": 1.59, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 34.09, "high": 34.33, "low": 34.07, "close": 34.13, "volume": 25.49, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 34.17, "high": 34.2, "low": 33.83, "close": 33.84, "volume": 13.11, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 33.8, "high": 34.03, "low": 33.62, "close": 34.03, "volume": 245.89, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 33.92, "high": 34.21, "low": 33.92, "close": 34.19, "volume": 15.2, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 34.19, "high": 34.31, "low": 34.16, "close": 34.3, "volume": 17.59, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 34.21, "high": 34.48, "low": 34.07, "close": 34.07, "volume": 53.26, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 34.22, "high": 34.3, "low": 33.99, "close": 34.01, "volume": 8.58, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 34.09, "high": 34.1, "low": 33.97, "close": 34.03, "volume": 10.54, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 34.13, "high": 34.86, "low": 33.95, "close": 34.78, "volume": 285.46, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 34.85, "high": 35.01, "low": 34.08, "close": 34.65, "volume": 414.51, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 34.37, "high": 34.47, "low": 34.1, "close": 34.37, "volume": 641.48, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 34.52, "high": 34.57, "low": 34.31, "close": 34.31, "volume": 44.33, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 34.24, "high": 34.24, "low": 34.16, "close": 34.2, "volume": 19.01, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 34.35, "high": 34.39, "low": 34.15, "close": 34.15, "volume": 24.76, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 34.31, "high": 34.39, "low": 34.31, "close": 34.39, "volume": 2.79, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 34.52, "high": 34.7, "low": 34.52, "close": 34.66, "volume": 8.51, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 34.7, "high": 34.83, "low": 34.62, "close": 34.73, "volume": 123.44, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 34.83, "high": 35.11, "low": 34.79, "close": 35.11, "volume": 34.59, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 35.19, "high": 35.23, "low": 34.93, "close": 34.99, "volume": 83.49, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 34.99, "high": 34.99, "low": 34.79, "close": 34.81, "volume": 43.98, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 34.79, "high": 34.93, "low": 34.78, "close": 34.91, "volume": 31.09, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 34.83, "high": 34.83, "low": 34.81, "close": 34.83, "volume": 75.01, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 35.01, "high": 35.01, "low": 34.97, "close": 34.97, "volume": 7.7, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 34.91, "high": 34.91, "low": 34.72, "close": 34.78, "volume": 25.91, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 34.81, "high": 34.81, "low": 34.62, "close": 34.62, "volume": 6.64, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 34.57, "high": 34.68, "low": 34.46, "close": 34.54, "volume": 122.41, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 34.6, "high": 34.6, "low": 34.3, "close": 34.34, "volume": 187.6, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 34.36, "high": 34.42, "low": 34.33, "close": 34.42, "volume": 15.65, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 34.57, "high": 34.79, "low": 34.57, "close": 34.68, "volume": 28.67, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 34.63, "high": 34.63, "low": 34.41, "close": 34.54, "volume": 3.31, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 34.75, "high": 34.89, "low": 34.63, "close": 34.82, "volume": 63.49, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 34.81, "high": 34.88, "low": 34.81, "close": 34.88, "volume": 4.18, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 34.82, "high": 35.08, "low": 34.81, "close": 35.01, "volume": 33.53, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 35.03, "high": 35.35, "low": 35.03, "close": 35.3, "volume": 151.12, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 35.01, "high": 35.01, "low": 35.01, "close": 35.01, "volume": 2.15, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 34.9, "high": 35.06, "low": 34.9, "close": 35.06, "volume": 224.34, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 35.04, "high": 35.04, "low": 34.76, "close": 34.76, "volume": 26.06, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 34.71, "high": 34.71, "low": 34.12, "close": 34.12, "volume": 167.05, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 34.16, "high": 34.16, "low": 33.84, "close": 33.84, "volume": 140.91, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 34.11, "high": 34.16, "low": 34.08, "close": 34.08, "volume": 42.12, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 34.15, "high": 34.25, "low": 34.04, "close": 34.21, "volume": 13.25, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 34.25, "high": 34.25, "low": 33.59, "close": 33.64, "volume": 60.59, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 33.78, "high": 33.78, "low": 33.31, "close": 33.38, "volume": 49.03, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 33.31, "high": 33.71, "low": 33.24, "close": 33.64, "volume": 121.27, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 33.6, "high": 33.63, "low": 33.43, "close": 33.6, "volume": 56.69, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 33.36, "high": 33.36, "low": 32.95, "close": 32.95, "volume": 99.6, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 33.14, "high": 33.25, "low": 33.01, "close": 33.25, "volume": 59.53, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 33.27, "high": 33.28, "low": 32.87, "close": 32.87, "volume": 47.66, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 33.16, "high": 33.37, "low": 33.13, "close": 33.37, "volume": 273.97, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 33.34, "high": 33.63, "low": 33.19, "close": 33.19, "volume": 47.87, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 33.28, "high": 33.28, "low": 33.16, "close": 33.16, "volume": 12.91, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 33.24, "high": 33.61, "low": 33.1, "close": 33.48, "volume": 91.59, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 33.48, "high": 34.03, "low": 33.48, "close": 33.81, "volume": 164.47, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 33.86, "high": 35.09, "low": 33.76, "close": 34.78, "volume": 357.74, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 34.7, "high": 35.2, "low": 34.22, "close": 34.87, "volume": 806.73, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 34.88, "high": 35.21, "low": 34.57, "close": 34.64, "volume": 485.35, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 34.92, "high": 35.05, "low": 34.92, "close": 35.02, "volume": 14.73, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 35.07, "high": 35.09, "low": 34.83, "close": 34.83, "volume": 58.04, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 34.96, "high": 34.96, "low": 34.43, "close": 34.64, "volume": 82.17, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 34.7, "high": 34.86, "low": 34.5, "close": 34.5, "volume": 32.68, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 34.47, "high": 34.47, "low": 34.16, "close": 34.23, "volume": 34.1, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 34.53, "high": 35.27, "low": 34.53, "close": 35.01, "volume": 116.38, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 35.06, "high": 35.85, "low": 35.06, "close": 35.3, "volume": 317.09, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 35.23, "high": 35.72, "low": 34.99, "close": 35.53, "volume": 123.31, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 35.55, "high": 35.55, "low": 34.75, "close": 34.75, "volume": 324.6, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 34.77, "high": 35.02, "low": 34.41, "close": 34.96, "volume": 117.34, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 35.04, "high": 35.09, "low": 34.79, "close": 34.8, "volume": 61.6, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 34.86, "high": 34.86, "low": 34.68, "close": 34.68, "volume": 7.35, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 34.68, "high": 34.68, "low": 34.41, "close": 34.46, "volume": 47.47, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 34.79, "high": 34.88, "low": 34.75, "close": 34.87, "volume": 40.4, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 34.89, "high": 34.99, "low": 34.8, "close": 34.8, "volume": 3.47, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 34.7, "high": 34.79, "low": 33.55, "close": 33.65, "volume": 101.19, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 33.64, "high": 33.92, "low": 33.64, "close": 33.76, "volume": 137.45, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 33.61, "high": 33.63, "low": 33.33, "close": 33.33, "volume": 56.67, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 33.43, "high": 33.5, "low": 33.17, "close": 33.31, "volume": 264.27, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 33.32, "high": 33.32, "low": 32.58, "close": 32.92, "volume": 185.8, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 32.8, "high": 32.91, "low": 32.58, "close": 32.62, "volume": 63.08, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 32.66, "high": 33.31, "low": 32.65, "close": 33.25, "volume": 144.68, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 33.17, "high": 33.32, "low": 32.72, "close": 32.81, "volume": 13.57, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 32.72, "high": 32.72, "low": 32.0, "close": 32.61, "volume": 344.12, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 32.57, "high": 32.62, "low": 32.42, "close": 32.46, "volume": 178.06, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 32.56, "high": 32.57, "low": 32.37, "close": 32.38, "volume": 218.7, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 32.62, "high": 32.66, "low": 31.95, "close": 32.01, "volume": 91.61, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 32.13, "high": 32.71, "low": 32.13, "close": 32.44, "volume": 123.42, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 32.5, "high": 32.6, "low": 32.46, "close": 32.46, "volume": 15.36, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 32.53, "high": 33.02, "low": 32.53, "close": 32.81, "volume": 53.59, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 32.7, "high": 32.84, "low": 32.6, "close": 32.83, "volume": 51.32, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 32.71, "high": 32.71, "low": 32.33, "close": 32.47, "volume": 38.93, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 32.49, "high": 32.72, "low": 32.28, "close": 32.71, "volume": 219.16, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 32.59, "high": 32.59, "low": 32.27, "close": 32.45, "volume": 144.21, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 32.45, "high": 32.65, "low": 32.45, "close": 32.64, "volume": 19.37, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 32.69, "high": 32.69, "low": 32.62, "close": 32.65, "volume": 15.43, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 32.65, "high": 32.65, "low": 32.45, "close": 32.45, "volume": 12.93, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 32.41, "high": 32.41, "low": 31.99, "close": 31.99, "volume": 64.66, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 32.0, "high": 32.03, "low": 31.01, "close": 31.23, "volume": 416.45, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 31.18, "high": 31.22, "low": 30.67, "close": 31.0, "volume": 142.28, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 31.02, "high": 31.37, "low": 31.02, "close": 31.28, "volume": 43.18, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 31.28, "high": 31.48, "low": 31.22, "close": 31.45, "volume": 68.73, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 31.51, "high": 31.87, "low": 31.51, "close": 31.86, "volume": 161.55, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 31.93, "high": 32.31, "low": 31.8, "close": 32.15, "volume": 125.92, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 32.12, "high": 32.6, "low": 31.99, "close": 32.36, "volume": 231.46, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 32.35, "high": 32.88, "low": 32.35, "close": 32.88, "volume": 146.95, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 32.87, "high": 32.87, "low": 32.29, "close": 32.36, "volume": 63.52, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 32.45, "high": 32.45, "low": 31.95, "close": 32.0, "volume": 44.76, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 31.93, "high": 32.42, "low": 31.85, "close": 32.36, "volume": 111.19, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 32.39, "high": 33.93, "low": 32.39, "close": 33.63, "volume": 423.22, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 33.64, "high": 33.81, "low": 32.22, "close": 32.35, "volume": 298.76, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 32.46, "high": 32.8, "low": 32.21, "close": 32.8, "volume": 2583.19, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 32.77, "high": 33.15, "low": 32.77, "close": 33.06, "volume": 222.61, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 33.0, "high": 33.1, "low": 33.0, "close": 33.05, "volume": 67.33, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 33.03, "high": 33.37, "low": 33.01, "close": 33.29, "volume": 43.34, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 33.37, "high": 33.7, "low": 33.0, "close": 33.0, "volume": 165.97, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 32.99, "high": 32.99, "low": 32.43, "close": 32.73, "volume": 153.29, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 32.79, "high": 32.8, "low": 32.67, "close": 32.72, "volume": 12.95, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 32.77, "high": 32.96, "low": 32.77, "close": 32.96, "volume": 8.19, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 32.82, "high": 32.84, "low": 32.68, "close": 32.68, "volume": 15.71, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 32.66, "high": 32.66, "low": 32.29, "close": 32.6, "volume": 104.53, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 32.65, "high": 32.74, "low": 32.64, "close": 32.74, "volume": 6.97, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 32.78, "high": 32.86, "low": 32.7, "close": 32.7, "volume": 68.22, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 32.69, "high": 32.95, "low": 32.69, "close": 32.8, "volume": 15.1, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 32.91, "high": 32.95, "low": 32.9, "close": 32.95, "volume": 9.63, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 32.97, "high": 33.02, "low": 32.97, "close": 32.98, "volume": 4.98, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 33.03, "high": 33.76, "low": 33.03, "close": 33.76, "volume": 138.98, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 33.76, "high": 34.0, "low": 33.52, "close": 33.62, "volume": 301.52, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 33.69, "high": 33.76, "low": 33.25, "close": 33.26, "volume": 29.31, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 33.22, "high": 33.9, "low": 33.18, "close": 33.9, "volume": 108.86, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 33.87, "high": 34.08, "low": 33.73, "close": 33.78, "volume": 1015.01, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 33.69, "high": 33.72, "low": 33.56, "close": 33.61, "volume": 37.03, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 33.62, "high": 33.83, "low": 33.51, "close": 33.82, "volume": 70.82, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 33.82, "high": 33.92, "low": 33.62, "close": 33.91, "volume": 49.81, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 33.72, "high": 33.76, "low": 33.56, "close": 33.72, "volume": 36.58, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 33.73, "high": 33.76, "low": 33.34, "close": 33.39, "volume": 20.75, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 33.58, "high": 33.8, "low": 33.58, "close": 33.68, "volume": 20.03, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 33.84, "high": 33.92, "low": 33.84, "close": 33.88, "volume": 13.45, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 33.83, "high": 33.85, "low": 33.61, "close": 33.63, "volume": 36.91, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 33.63, "high": 33.68, "low": 33.47, "close": 33.64, "volume": 8.19, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 33.69, "high": 34.17, "low": 33.69, "close": 34.17, "volume": 87.1, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 33.93, "high": 34.25, "low": 33.93, "close": 34.01, "volume": 37.7, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 34.16, "high": 34.31, "low": 34.16, "close": 34.18, "volume": 38.06, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 34.11, "high": 34.11, "low": 33.87, "close": 33.87, "volume": 41.3, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 33.89, "high": 33.89, "low": 33.85, "close": 33.87, "volume": 6.24, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 33.93, "high": 33.93, "low": 33.73, "close": 33.73, "volume": 78.66, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 33.84, "high": 33.84, "low": 33.52, "close": 33.52, "volume": 132.75, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 33.58, "high": 33.7, "low": 33.57, "close": 33.7, "volume": 28.5, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 33.61, "high": 33.85, "low": 33.6, "close": 33.85, "volume": 85.98, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 33.51, "high": 33.51, "low": 33.34, "close": 33.43, "volume": 290.74, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 33.43, "high": 33.43, "low": 33.43, "close": 33.43, "volume": 0.0, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 33.69, "high": 34.69, "low": 33.65, "close": 34.69, "volume": 124.95, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 34.56, "high": 34.92, "low": 34.44, "close": 34.78, "volume": 223.24, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 34.87, "high": 34.95, "low": 34.54, "close": 34.87, "volume": 180.22, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 34.79, "high": 35.13, "low": 34.74, "close": 35.12, "volume": 146.63, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 35.2, "high": 35.31, "low": 35.15, "close": 35.2, "volume": 43.0, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 35.23, "high": 35.43, "low": 35.23, "close": 35.37, "volume": 13.37, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 35.34, "high": 35.4, "low": 35.18, "close": 35.19, "volume": 28.81, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 35.12, "high": 35.15, "low": 35.05, "close": 35.12, "volume": 37.03, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 35.4, "high": 35.84, "low": 35.4, "close": 35.59, "volume": 249.22, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 35.52, "high": 35.52, "low": 35.51, "close": 35.52, "volume": 8.74, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 35.52, "high": 35.57, "low": 35.5, "close": 35.57, "volume": 416.0, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 35.75, "high": 35.91, "low": 35.56, "close": 35.56, "volume": 205.56, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 35.54, "high": 35.64, "low": 35.54, "close": 35.64, "volume": 15.55, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 35.57, "high": 35.75, "low": 35.32, "close": 35.42, "volume": 181.0, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 35.39, "high": 35.39, "low": 35.19, "close": 35.33, "volume": 19.52, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 35.46, "high": 35.51, "low": 35.46, "close": 35.51, "volume": 2.23, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 35.62, "high": 35.76, "low": 35.57, "close": 35.66, "volume": 33.44, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 35.65, "high": 35.65, "low": 35.65, "close": 35.65, "volume": 2.39, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 35.65, "high": 35.65, "low": 35.57, "close": 35.57, "volume": 528.05, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 35.46, "high": 35.46, "low": 35.42, "close": 35.43, "volume": 2.33, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 35.43, "high": 35.43, "low": 35.43, "close": 35.43, "volume": 0.0, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 35.68, "high": 35.68, "low": 35.34, "close": 35.34, "volume": 42.85, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 35.56, "high": 36.28, "low": 35.54, "close": 36.23, "volume": 70.33, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 36.18, "high": 36.34, "low": 35.73, "close": 35.78, "volume": 259.05, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 35.89, "high": 36.07, "low": 35.89, "close": 36.03, "volume": 32.48, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 36.05, "high": 36.27, "low": 35.64, "close": 36.27, "volume": 21.0, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 35.99, "high": 36.2, "low": 35.97, "close": 36.2, "volume": 0.64, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 36.12, "high": 36.24, "low": 36.11, "close": 36.24, "volume": 10.15, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 36.24, "high": 36.58, "low": 36.08, "close": 36.58, "volume": 804.96, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 36.44, "high": 36.78, "low": 36.2, "close": 36.58, "volume": 262.55, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 36.66, "high": 37.47, "low": 36.66, "close": 37.38, "volume": 137.6, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 37.22, "high": 37.31, "low": 37.0, "close": 37.25, "volume": 27.67, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 37.42, "high": 37.63, "low": 37.29, "close": 37.41, "volume": 109.43, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 37.34, "high": 37.55, "low": 36.94, "close": 37.23, "volume": 43.14, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 37.07, "high": 37.12, "low": 36.91, "close": 37.12, "volume": 9.98, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 37.22, "high": 37.27, "low": 37.21, "close": 37.25, "volume": 8.29, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 37.37, "high": 37.67, "low": 37.28, "close": 37.48, "volume": 598.35, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 37.57, "high": 37.57, "low": 36.85, "close": 37.36, "volume": 108.03, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 37.44, "high": 37.57, "low": 37.43, "close": 37.48, "volume": 32.09, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 37.43, "high": 37.97, "low": 37.43, "close": 37.69, "volume": 105.3, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 37.57, "high": 37.57, "low": 37.13, "close": 37.22, "volume": 29.63, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 37.24, "high": 37.24, "low": 37.0, "close": 37.0, "volume": 19.33, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 37.08, "high": 37.13, "low": 36.96, "close": 36.96, "volume": 144.96, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 36.96, "high": 36.96, "low": 36.82, "close": 36.93, "volume": 32.04, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 36.91, "high": 37.19, "low": 36.91, "close": 37.19, "volume": 203.13, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 36.87, "high": 37.06, "low": 36.83, "close": 37.06, "volume": 48.03, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 37.2, "high": 37.2, "low": 36.75, "close": 36.8, "volume": 24.65, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 36.82, "high": 36.86, "low": 36.82, "close": 36.86, "volume": 4.18, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 36.98, "high": 37.17, "low": 36.78, "close": 36.78, "volume": 60.02, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 36.72, "high": 37.42, "low": 36.71, "close": 37.33, "volume": 63.11, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 37.1, "high": 37.22, "low": 37.09, "close": 37.22, "volume": 12.16, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 37.17, "high": 37.45, "low": 37.14, "close": 37.45, "volume": 8.58, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 37.37, "high": 37.62, "low": 37.37, "close": 37.5, "volume": 45.18, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 37.59, "high": 37.66, "low": 37.35, "close": 37.35, "volume": 37.16, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 37.34, "high": 37.34, "low": 37.05, "close": 37.17, "volume": 953.66, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 37.19, "high": 37.25, "low": 37.14, "close": 37.22, "volume": 49.73, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 37.27, "high": 37.27, "low": 37.22, "close": 37.22, "volume": 155.13, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 37.19, "high": 37.33, "low": 37.0, "close": 37.33, "volume": 77.95, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 37.36, "high": 37.37, "low": 37.28, "close": 37.37, "volume": 45.49, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 37.44, "high": 37.45, "low": 37.35, "close": 37.36, "volume": 43.43, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 37.38, "high": 37.44, "low": 37.17, "close": 37.44, "volume": 93.06, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 37.51, "high": 37.6, "low": 36.96, "close": 37.29, "volume": 1835.82, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 37.26, "high": 37.58, "low": 37.21, "close": 37.21, "volume": 332.02, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 37.19, "high": 37.21, "low": 37.0, "close": 37.18, "volume": 216.58, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 37.19, "high": 37.68, "low": 37.11, "close": 37.52, "volume": 105.12, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 37.48, "high": 37.91, "low": 37.44, "close": 37.82, "volume": 210.66, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 37.73, "high": 37.92, "low": 37.73, "close": 37.9, "volume": 19.95, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 37.96, "high": 38.32, "low": 37.96, "close": 38.11, "volume": 76.85, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 38.3, "high": 39.8, "low": 38.3, "close": 39.44, "volume": 421.03, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 39.39, "high": 39.55, "low": 39.3, "close": 39.55, "volume": 50.49, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 39.59, "high": 39.83, "low": 38.41, "close": 38.53, "volume": 238.44, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 38.72, "high": 38.78, "low": 38.54, "close": 38.54, "volume": 60.29, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 38.6, "high": 38.6, "low": 37.3, "close": 37.3, "volume": 239.85, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 37.65, "high": 38.09, "low": 37.65, "close": 37.95, "volume": 124.22, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 38.11, "high": 38.18, "low": 37.28, "close": 37.31, "volume": 43.08, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 37.22, "high": 37.99, "low": 37.13, "close": 37.8, "volume": 599.77, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 37.8, "high": 38.02, "low": 37.28, "close": 37.28, "volume": 74.03, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 37.37, "high": 37.59, "low": 36.91, "close": 36.94, "volume": 290.5, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 37.1, "high": 37.3, "low": 37.07, "close": 37.07, "volume": 48.02, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 37.07, "high": 37.18, "low": 36.82, "close": 37.18, "volume": 101.82, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 37.2, "high": 37.72, "low": 37.2, "close": 37.68, "volume": 36.69, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 37.63, "high": 37.63, "low": 37.55, "close": 37.55, "volume": 39.36, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 37.55, "high": 37.55, "low": 37.36, "close": 37.36, "volume": 36.99, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 37.35, "high": 37.35, "low": 37.13, "close": 37.13, "volume": 18.79, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 37.13, "high": 37.2, "low": 36.81, "close": 37.19, "volume": 125.91, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 37.2, "high": 37.44, "low": 37.17, "close": 37.44, "volume": 54.74, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 37.39, "high": 37.6, "low": 37.3, "close": 37.36, "volume": 72.05, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 37.36, "high": 37.36, "low": 36.4, "close": 36.78, "volume": 233.18, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 36.83, "high": 37.04, "low": 36.83, "close": 36.93, "volume": 18.38, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 36.92, "high": 36.92, "low": 36.67, "close": 36.67, "volume": 31.2, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 36.8, "high": 36.87, "low": 36.56, "close": 36.58, "volume": 32.17, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 36.78, "high": 36.88, "low": 36.69, "close": 36.88, "volume": 26.88, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 36.56, "high": 37.35, "low": 36.48, "close": 37.33, "volume": 92.87, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 37.4, "high": 37.44, "low": 37.19, "close": 37.26, "volume": 45.87, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 37.12, "high": 37.12, "low": 36.9, "close": 36.9, "volume": 25.03, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 37.01, "high": 37.01, "low": 36.5, "close": 36.5, "volume": 1346.05, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 36.5, "high": 37.4, "low": 36.5, "close": 36.69, "volume": 458.15, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 36.71, "high": 36.85, "low": 36.31, "close": 36.39, "volume": 245.86, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 36.42, "high": 37.09, "low": 36.42, "close": 37.09, "volume": 102.02, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 37.14, "high": 37.28, "low": 36.78, "close": 36.79, "volume": 29.1, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 36.9, "high": 37.06, "low": 36.9, "close": 37.0, "volume": 5.35, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 36.89, "high": 36.92, "low": 36.74, "close": 36.74, "volume": 215.27, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 36.77, "high": 36.77, "low": 36.1, "close": 36.37, "volume": 426.97, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 36.39, "high": 36.41, "low": 36.28, "close": 36.28, "volume": 122.71, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 36.21, "high": 36.21, "low": 36.11, "close": 36.11, "volume": 7.49, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 36.09, "high": 36.21, "low": 35.74, "close": 35.78, "volume": 77.9, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 35.77, "high": 35.86, "low": 35.63, "close": 35.77, "volume": 54.56, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 35.57, "high": 35.57, "low": 35.1, "close": 35.38, "volume": 429.05, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 35.27, "high": 35.41, "low": 34.96, "close": 35.21, "volume": 246.34, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 35.34, "high": 35.44, "low": 35.19, "close": 35.19, "volume": 2.24, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 35.28, "high": 35.48, "low": 35.28, "close": 35.48, "volume": 2.84, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 35.46, "high": 35.48, "low": 35.38, "close": 35.38, "volume": 60.6, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 35.23, "high": 35.23, "low": 34.84, "close": 34.85, "volume": 138.76, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 34.83, "high": 34.88, "low": 34.71, "close": 34.81, "volume": 112.12, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 34.7, "high": 34.82, "low": 34.48, "close": 34.82, "volume": 149.77, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 34.72, "high": 34.72, "low": 34.57, "close": 34.57, "volume": 4.19, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 34.47, "high": 34.68, "low": 34.33, "close": 34.4, "volume": 54.21, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 34.6, "high": 34.61, "low": 34.35, "close": 34.57, "volume": 139.78, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 34.6, "high": 34.7, "low": 34.6, "close": 34.7, "volume": 56.93, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 34.4, "high": 34.44, "low": 34.35, "close": 34.44, "volume": 3.16, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 34.32, "high": 34.34, "low": 34.13, "close": 34.14, "volume": 73.48, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 34.35, "high": 34.73, "low": 34.26, "close": 34.71, "volume": 13.84, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 34.49, "high": 34.95, "low": 34.44, "close": 34.77, "volume": 440.39, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 34.86, "high": 34.86, "low": 34.21, "close": 34.58, "volume": 49.68, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 34.5, "high": 34.53, "low": 34.28, "close": 34.48, "volume": 24.87, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 34.57, "high": 34.97, "low": 34.57, "close": 34.63, "volume": 332.57, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 34.83, "high": 34.98, "low": 34.67, "close": 34.67, "volume": 176.19, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 34.69, "high": 34.79, "low": 34.3, "close": 34.46, "volume": 202.28, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 34.49, "high": 34.49, "low": 33.7, "close": 33.74, "volume": 156.28, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 33.82, "high": 34.03, "low": 33.62, "close": 34.03, "volume": 59.06, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 33.96, "high": 33.98, "low": 33.74, "close": 33.89, "volume": 20.17, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 33.86, "high": 34.1, "low": 33.85, "close": 34.1, "volume": 24.99, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 34.0, "high": 34.24, "low": 34.0, "close": 34.24, "volume": 18.82, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 34.28, "high": 34.57, "low": 34.25, "close": 34.44, "volume": 595.1, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 34.27, "high": 34.36, "low": 34.27, "close": 34.35, "volume": 15.28, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 34.27, "high": 34.35, "low": 34.27, "close": 34.35, "volume": 5.35, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 34.31, "high": 34.51, "low": 34.16, "close": 34.29, "volume": 57.75, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 34.31, "high": 34.4, "low": 34.31, "close": 34.4, "volume": 32.44, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 34.5, "high": 34.63, "low": 34.5, "close": 34.55, "volume": 3.91, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 34.42, "high": 34.42, "low": 34.24, "close": 34.24, "volume": 67.01, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 34.35, "high": 34.4, "low": 34.22, "close": 34.3, "volume": 61.35, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 34.14, "high": 34.16, "low": 33.91, "close": 33.91, "volume": 15.82, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 34.13, "high": 34.13, "low": 33.81, "close": 33.81, "volume": 51.26, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 33.9, "high": 34.12, "low": 33.9, "close": 34.12, "volume": 0.2, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 34.13, "high": 34.38, "low": 34.13, "close": 34.34, "volume": 15.91, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 34.19, "high": 34.2, "low": 33.78, "close": 33.78, "volume": 25.81, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 34.09, "high": 34.19, "low": 33.91, "close": 34.09, "volume": 31.92, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 34.07, "high": 34.52, "low": 34.07, "close": 34.4, "volume": 11.14, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 34.57, "high": 34.63, "low": 34.22, "close": 34.22, "volume": 55.75, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 34.15, "high": 34.38, "low": 34.1, "close": 34.27, "volume": 75.46, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 34.42, "high": 34.45, "low": 34.34, "close": 34.37, "volume": 7.42, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 34.53, "high": 34.69, "low": 34.43, "close": 34.68, "volume": 17.79, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 34.67, "high": 34.7, "low": 34.46, "close": 34.48, "volume": 8.31, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 34.69, "high": 34.71, "low": 34.51, "close": 34.51, "volume": 13.46, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 34.66, "high": 35.33, "low": 34.66, "close": 35.25, "volume": 80.6, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 35.27, "high": 35.27, "low": 34.87, "close": 35.07, "volume": 255.85, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 34.93, "high": 35.0, "low": 34.91, "close": 35.0, "volume": 32.99, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 35.09, "high": 35.36, "low": 34.98, "close": 35.36, "volume": 168.27, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 35.36, "high": 35.55, "low": 35.3, "close": 35.5, "volume": 244.33, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 35.45, "high": 35.57, "low": 34.71, "close": 35.57, "volume": 1105.99, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 35.56, "high": 35.71, "low": 35.56, "close": 35.71, "volume": 28.44, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 35.73, "high": 35.81, "low": 35.46, "close": 35.55, "volume": 98.75, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 35.5, "high": 35.78, "low": 35.5, "close": 35.78, "volume": 59.94, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 35.83, "high": 36.07, "low": 35.81, "close": 36.05, "volume": 111.03, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 35.95, "high": 35.95, "low": 35.73, "close": 35.73, "volume": 10.79, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 35.71, "high": 35.73, "low": 35.67, "close": 35.67, "volume": 9.32, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 35.69, "high": 35.73, "low": 35.5, "close": 35.73, "volume": 33.28, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 35.6, "high": 35.75, "low": 35.45, "close": 35.75, "volume": 302.79, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 35.83, "high": 35.85, "low": 35.73, "close": 35.73, "volume": 25.14, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 35.66, "high": 35.71, "low": 35.5, "close": 35.71, "volume": 56.11, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 35.5, "high": 35.5, "low": 34.13, "close": 34.42, "volume": 293.34, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 34.29, "high": 34.7, "low": 34.22, "close": 34.68, "volume": 73.84, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 34.45, "high": 34.7, "low": 34.08, "close": 34.62, "volume": 82.92, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 34.35, "high": 34.35, "low": 33.94, "close": 33.99, "volume": 46.18, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 34.05, "high": 34.3, "low": 33.96, "close": 34.3, "volume": 31.6, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 34.14, "high": 34.14, "low": 33.9, "close": 33.9, "volume": 21.28, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 34.13, "high": 34.17, "low": 33.79, "close": 33.88, "volume": 68.46, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 33.89, "high": 33.89, "low": 33.73, "close": 33.73, "volume": 37.93, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 33.77, "high": 33.77, "low": 33.31, "close": 33.31, "volume": 668.77, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 33.31, "high": 33.71, "low": 33.27, "close": 33.71, "volume": 98.36, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 33.74, "high": 33.89, "low": 33.65, "close": 33.65, "volume": 18.18, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 33.91, "high": 34.0, "low": 33.67, "close": 33.71, "volume": 34.06, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 33.63, "high": 33.69, "low": 33.47, "close": 33.69, "volume": 10.34, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 33.65, "high": 33.65, "low": 33.55, "close": 33.55, "volume": 0.89, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 33.55, "high": 33.55, "low": 33.33, "close": 33.33, "volume": 125.78, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 33.63, "high": 33.71, "low": 33.63, "close": 33.65, "volume": 17.99, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 33.65, "high": 33.65, "low": 33.65, "close": 33.65, "volume": 0.0, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 33.67, "high": 33.67, "low": 33.67, "close": 33.67, "volume": 5.41, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 33.65, "high": 33.65, "low": 33.34, "close": 33.35, "volume": 19.33, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 33.37, "high": 33.37, "low": 33.36, "close": 33.37, "volume": 31.2, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 33.37, "high": 33.37, "low": 33.37, "close": 33.37, "volume": 0.0, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 33.33, "high": 33.33, "low": 33.09, "close": 33.09, "volume": 212.2, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 33.47, "high": 33.58, "low": 33.37, "close": 33.4, "volume": 59.13, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 33.4, "high": 33.64, "low": 33.4, "close": 33.64, "volume": 20.94, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 33.61, "high": 33.61, "low": 33.51, "close": 33.54, "volume": 1.48, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 33.66, "high": 33.96, "low": 33.54, "close": 33.54, "volume": 56.89, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 33.83, "high": 33.9, "low": 33.83, "close": 33.84, "volume": 38.76, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 33.72, "high": 33.72, "low": 33.65, "close": 33.65, "volume": 4.48, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 33.78, "high": 33.78, "low": 33.78, "close": 33.78, "volume": 22.98, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 33.82, "high": 33.87, "low": 33.81, "close": 33.81, "volume": 35.56, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 33.63, "high": 33.63, "low": 33.63, "close": 33.63, "volume": 0.04, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 33.64, "high": 33.64, "low": 33.57, "close": 33.57, "volume": 2.29, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 33.56, "high": 33.66, "low": 33.52, "close": 33.52, "volume": 15.8, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 33.56, "high": 33.56, "low": 33.46, "close": 33.47, "volume": 8.0, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 33.63, "high": 33.64, "low": 33.63, "close": 33.64, "volume": 5.94, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 33.63, "high": 33.63, "low": 33.63, "close": 33.63, "volume": 4.0, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 33.5, "high": 33.5, "low": 33.5, "close": 33.5, "volume": 1.95, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 33.51, "high": 33.51, "low": 33.47, "close": 33.47, "volume": 28.0, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 33.55, "high": 33.69, "low": 33.53, "close": 33.69, "volume": 10.33, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 33.69, "high": 33.72, "low": 33.69, "close": 33.72, "volume": 12.09, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 33.72, "high": 33.72, "low": 33.72, "close": 33.72, "volume": 0.0, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 33.47, "high": 33.48, "low": 33.25, "close": 33.25, "volume": 84.63, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 33.3, "high": 33.47, "low": 33.3, "close": 33.43, "volume": 2.43, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 33.4, "high": 33.4, "low": 33.39, "close": 33.39, "volume": 3.88, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 33.54, "high": 33.97, "low": 33.54, "close": 33.93, "volume": 62.6, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 33.72, "high": 33.78, "low": 33.72, "close": 33.77, "volume": 13.37, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 33.79, "high": 33.79, "low": 33.79, "close": 33.79, "volume": 6.06, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 33.74, "high": 33.79, "low": 33.73, "close": 33.79, "volume": 20.45, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 33.8, "high": 33.8, "low": 33.57, "close": 33.57, "volume": 3.45, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 33.55, "high": 33.67, "low": 33.51, "close": 33.67, "volume": 5.92, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 33.85, "high": 33.89, "low": 33.71, "close": 33.71, "volume": 3.0, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 33.61, "high": 33.72, "low": 33.61, "close": 33.7, "volume": 5.44, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 33.71, "high": 33.71, "low": 33.48, "close": 33.5, "volume": 24.02, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 33.47, "high": 33.47, "low": 33.36, "close": 33.36, "volume": 10.94, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 33.36, "high": 33.36, "low": 33.36, "close": 33.36, "volume": 0.0, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 33.35, "high": 33.35, "low": 32.86, "close": 33.27, "volume": 132.11, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 33.27, "high": 33.28, "low": 33.18, "close": 33.18, "volume": 8.9, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 33.19, "high": 33.24, "low": 33.16, "close": 33.16, "volume": 8.77, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 33.17, "high": 33.4, "low": 33.17, "close": 33.36, "volume": 65.09, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 33.27, "high": 33.27, "low": 32.56, "close": 32.86, "volume": 163.66, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 32.81, "high": 32.91, "low": 32.21, "close": 32.4, "volume": 277.51, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 32.24, "high": 32.35, "low": 31.99, "close": 32.3, "volume": 53.48, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 32.32, "high": 32.32, "low": 32.32, "close": 32.32, "volume": 0.08, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 0.68, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 32.26, "high": 32.84, "low": 32.26, "close": 32.7, "volume": 29.43, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 32.85, "high": 33.45, "low": 32.85, "close": 33.44, "volume": 95.9, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 33.46, "high": 33.76, "low": 33.46, "close": 33.63, "volume": 68.31, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 33.56, "high": 33.78, "low": 33.5, "close": 33.69, "volume": 32.96, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 33.5, "high": 33.5, "low": 33.33, "close": 33.33, "volume": 24.31, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 33.38, "high": 33.38, "low": 33.33, "close": 33.33, "volume": 47.97, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 33.41, "high": 33.41, "low": 33.21, "close": 33.26, "volume": 21.63, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 33.32, "high": 33.33, "low": 33.01, "close": 33.03, "volume": 44.04, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 33.08, "high": 33.48, "low": 32.97, "close": 32.98, "volume": 37.03, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 33.03, "high": 33.35, "low": 32.95, "close": 33.35, "volume": 142.17, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 33.3, "high": 33.41, "low": 33.19, "close": 33.26, "volume": 232.82, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 33.09, "high": 33.09, "low": 32.72, "close": 32.81, "volume": 43.46, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 32.72, "high": 32.72, "low": 32.51, "close": 32.55, "volume": 99.56, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 32.6, "high": 32.92, "low": 32.6, "close": 32.9, "volume": 16.41, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 32.84, "high": 32.84, "low": 32.79, "close": 32.79, "volume": 9.36, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 32.82, "high": 32.83, "low": 32.61, "close": 32.61, "volume": 44.96, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 32.6, "high": 32.6, "low": 32.38, "close": 32.4, "volume": 53.57, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 32.48, "high": 32.54, "low": 32.41, "close": 32.42, "volume": 29.42, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 32.39, "high": 32.58, "low": 32.29, "close": 32.29, "volume": 45.72, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 32.29, "high": 32.39, "low": 32.08, "close": 32.17, "volume": 370.38, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 32.11, "high": 32.2, "low": 31.97, "close": 32.18, "volume": 194.1, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 32.11, "high": 32.31, "low": 32.1, "close": 32.15, "volume": 134.88, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 32.17, "high": 32.39, "low": 32.17, "close": 32.26, "volume": 64.18, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 32.32, "high": 32.55, "low": 32.32, "close": 32.55, "volume": 154.82, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 32.33, "high": 32.36, "low": 31.65, "close": 32.36, "volume": 103.22, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 32.37, "high": 32.63, "low": 32.37, "close": 32.63, "volume": 35.46, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 32.68, "high": 33.26, "low": 32.01, "close": 32.88, "volume": 1472.53, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 33.01, "high": 33.17, "low": 32.72, "close": 32.72, "volume": 49.5, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 32.74, "high": 32.74, "low": 32.68, "close": 32.68, "volume": 0.18, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 32.75, "high": 32.76, "low": 32.74, "close": 32.76, "volume": 30.6, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 32.96, "high": 32.96, "low": 32.51, "close": 32.8, "volume": 164.85, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 32.75, "high": 32.75, "low": 32.52, "close": 32.52, "volume": 10.64, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 32.46, "high": 32.46, "low": 31.8, "close": 31.87, "volume": 193.72, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 31.95, "high": 32.31, "low": 31.9, "close": 32.14, "volume": 101.05, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 32.04, "high": 32.04, "low": 31.81, "close": 31.96, "volume": 64.84, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 31.78, "high": 31.8, "low": 31.68, "close": 31.8, "volume": 71.51, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 31.87, "high": 32.01, "low": 31.87, "close": 31.99, "volume": 164.9, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 32.05, "high": 32.11, "low": 32.03, "close": 32.03, "volume": 40.02, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 31.88, "high": 31.92, "low": 31.85, "close": 31.89, "volume": 61.51, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 31.82, "high": 31.84, "low": 31.66, "close": 31.82, "volume": 23.51, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 31.78, "high": 31.78, "low": 31.55, "close": 31.55, "volume": 17.09, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 31.54, "high": 31.56, "low": 31.51, "close": 31.56, "volume": 12.6, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 31.7, "high": 31.82, "low": 31.0, "close": 31.38, "volume": 984.8, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 31.51, "high": 31.78, "low": 31.51, "close": 31.78, "volume": 209.51, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 31.8, "high": 31.88, "low": 31.8, "close": 31.88, "volume": 15.96, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 31.91, "high": 32.44, "low": 31.91, "close": 32.33, "volume": 121.6, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 32.44, "high": 32.44, "low": 32.11, "close": 32.13, "volume": 25.68, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 32.15, "high": 32.2, "low": 32.15, "close": 32.19, "volume": 21.99, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 32.29, "high": 32.48, "low": 32.29, "close": 32.47, "volume": 57.52, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 32.48, "high": 32.68, "low": 32.48, "close": 32.67, "volume": 33.78, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 32.69, "high": 32.75, "low": 32.6, "close": 32.6, "volume": 26.78, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 32.44, "high": 33.03, "low": 32.4, "close": 33.03, "volume": 47.2, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 32.97, "high": 33.25, "low": 32.8, "close": 33.25, "volume": 59.36, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 32.91, "high": 32.91, "low": 32.63, "close": 32.63, "volume": 5.03, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 32.72, "high": 33.79, "low": 32.72, "close": 33.75, "volume": 352.52, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 33.75, "high": 34.39, "low": 33.75, "close": 33.94, "volume": 245.69, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 33.94, "high": 34.42, "low": 33.94, "close": 34.3, "volume": 179.6, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 34.33, "high": 34.34, "low": 34.09, "close": 34.09, "volume": 69.23, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 34.04, "high": 34.21, "low": 33.8, "close": 33.86, "volume": 37.53, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 33.98, "high": 33.98, "low": 33.87, "close": 33.88, "volume": 15.66, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 33.94, "high": 34.13, "low": 33.84, "close": 33.84, "volume": 267.36, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 33.97, "high": 34.31, "low": 33.97, "close": 34.3, "volume": 3.7, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 34.35, "high": 34.51, "low": 34.33, "close": 34.46, "volume": 82.76, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 34.52, "high": 34.52, "low": 34.43, "close": 34.43, "volume": 146.72, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 34.57, "high": 34.7, "low": 34.52, "close": 34.65, "volume": 286.54, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 34.54, "high": 34.75, "low": 34.54, "close": 34.68, "volume": 69.99, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 34.67, "high": 34.78, "low": 34.47, "close": 34.62, "volume": 207.06, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 34.67, "high": 34.84, "low": 34.67, "close": 34.81, "volume": 244.07, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 34.85, "high": 34.88, "low": 34.78, "close": 34.79, "volume": 20.86, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 34.76, "high": 34.97, "low": 34.74, "close": 34.97, "volume": 52.29, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 34.98, "high": 34.98, "low": 34.93, "close": 34.93, "volume": 2.89, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 34.77, "high": 34.77, "low": 34.57, "close": 34.67, "volume": 31.55, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 34.79, "high": 34.79, "low": 34.79, "close": 34.79, "volume": 0.04, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 34.77, "high": 34.83, "low": 34.76, "close": 34.83, "volume": 12.71, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 34.85, "high": 34.85, "low": 34.52, "close": 34.56, "volume": 38.17, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 34.59, "high": 34.93, "low": 34.51, "close": 34.93, "volume": 60.66, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 34.79, "high": 34.79, "low": 34.46, "close": 34.46, "volume": 44.27, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 34.45, "high": 34.62, "low": 33.38, "close": 34.62, "volume": 495.13, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 34.56, "high": 34.56, "low": 34.08, "close": 34.42, "volume": 147.56, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 34.24, "high": 34.86, "low": 34.19, "close": 34.71, "volume": 140.5, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 34.61, "high": 34.61, "low": 33.86, "close": 33.86, "volume": 140.36, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 34.13, "high": 34.35, "low": 34.13, "close": 34.16, "volume": 12.75, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 34.2, "high": 34.22, "low": 33.91, "close": 34.09, "volume": 60.16, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 34.21, "high": 34.21, "low": 33.77, "close": 34.06, "volume": 2.84, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 34.08, "high": 34.13, "low": 34.07, "close": 34.07, "volume": 43.15, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 34.17, "high": 34.43, "low": 34.17, "close": 34.36, "volume": 20.12, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 34.37, "high": 34.38, "low": 34.37, "close": 34.38, "volume": 32.39, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 34.24, "high": 34.33, "low": 34.24, "close": 34.33, "volume": 29.51, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 34.14, "high": 34.37, "low": 34.14, "close": 34.37, "volume": 0.42, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 34.43, "high": 34.57, "low": 34.41, "close": 34.41, "volume": 26.71, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 34.47, "high": 34.52, "low": 34.47, "close": 34.52, "volume": 5.39, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 34.49, "high": 34.59, "low": 34.31, "close": 34.59, "volume": 5.33, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 34.44, "high": 34.6, "low": 34.44, "close": 34.55, "volume": 315.11, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 34.5, "high": 34.89, "low": 34.44, "close": 34.86, "volume": 73.07, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 34.82, "high": 34.82, "low": 34.69, "close": 34.7, "volume": 20.95, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 34.89, "high": 34.9, "low": 34.87, "close": 34.9, "volume": 22.77, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 34.95, "high": 35.9, "low": 34.9, "close": 35.84, "volume": 308.78, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 35.9, "high": 37.28, "low": 35.85, "close": 37.23, "volume": 942.75, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 37.28, "high": 37.54, "low": 36.67, "close": 36.67, "volume": 164.03, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 36.65, "high": 36.65, "low": 36.26, "close": 36.38, "volume": 102.51, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 36.56, "high": 36.9, "low": 36.44, "close": 36.8, "volume": 37.57, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 36.92, "high": 36.93, "low": 36.59, "close": 36.59, "volume": 31.76, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 36.6, "high": 36.96, "low": 36.55, "close": 36.9, "volume": 11.89, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 36.86, "high": 36.86, "low": 36.41, "close": 36.54, "volume": 136.57, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 36.71, "high": 36.78, "low": 36.7, "close": 36.7, "volume": 13.35, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 36.83, "high": 37.2, "low": 36.83, "close": 37.05, "volume": 90.35, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 37.04, "high": 37.15, "low": 36.72, "close": 36.8, "volume": 65.95, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 36.83, "high": 36.88, "low": 36.64, "close": 36.64, "volume": 32.55, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 36.61, "high": 36.62, "low": 36.25, "close": 36.44, "volume": 61.59, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 36.47, "high": 36.48, "low": 36.41, "close": 36.43, "volume": 213.99, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 36.43, "high": 36.51, "low": 36.4, "close": 36.45, "volume": 110.11, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 36.42, "high": 36.42, "low": 36.32, "close": 36.41, "volume": 5.43, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 36.45, "high": 36.46, "low": 36.38, "close": 36.38, "volume": 4.84, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 36.4, "high": 36.4, "low": 36.38, "close": 36.4, "volume": 2.83, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 36.38, "high": 36.68, "low": 36.29, "close": 36.68, "volume": 66.65, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 36.62, "high": 36.89, "low": 36.58, "close": 36.89, "volume": 16.94, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 36.89, "high": 37.23, "low": 36.89, "close": 37.23, "volume": 119.2, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 37.29, "high": 37.62, "low": 37.07, "close": 37.6, "volume": 108.55, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 37.49, "high": 37.58, "low": 37.24, "close": 37.43, "volume": 67.01, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 37.22, "high": 37.22, "low": 37.14, "close": 37.19, "volume": 9.32, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 37.26, "high": 37.48, "low": 37.26, "close": 37.48, "volume": 7.12, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 37.35, "high": 37.35, "low": 37.2, "close": 37.2, "volume": 61.05, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 37.25, "high": 37.25, "low": 37.2, "close": 37.2, "volume": 153.32, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 37.22, "high": 37.38, "low": 37.18, "close": 37.38, "volume": 38.2, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 37.26, "high": 37.39, "low": 37.26, "close": 37.39, "volume": 29.34, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 37.44, "high": 37.46, "low": 37.4, "close": 37.46, "volume": 32.03, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 37.5, "high": 37.5, "low": 37.01, "close": 37.15, "volume": 107.23, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 37.11, "high": 37.28, "low": 36.94, "close": 37.1, "volume": 211.72, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 36.99, "high": 37.14, "low": 36.86, "close": 36.93, "volume": 183.51, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 37.18, "high": 37.45, "low": 37.18, "close": 37.35, "volume": 35.96, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 37.27, "high": 37.27, "low": 37.05, "close": 37.05, "volume": 70.38, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 37.05, "high": 37.23, "low": 37.04, "close": 37.13, "volume": 31.35, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 37.12, "high": 37.17, "low": 36.99, "close": 37.04, "volume": 110.41, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 36.95, "high": 37.09, "low": 36.95, "close": 37.08, "volume": 0.2, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 37.02, "high": 37.23, "low": 37.01, "close": 37.23, "volume": 132.4, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 37.16, "high": 37.19, "low": 37.08, "close": 37.08, "volume": 41.73, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 37.18, "high": 37.18, "low": 37.07, "close": 37.1, "volume": 23.44, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 37.17, "high": 37.25, "low": 37.17, "close": 37.25, "volume": 101.59, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 37.25, "high": 37.35, "low": 37.2, "close": 37.22, "volume": 473.83, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 37.28, "high": 37.56, "low": 37.28, "close": 37.44, "volume": 56.51, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 37.55, "high": 37.74, "low": 37.55, "close": 37.61, "volume": 69.02, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 37.7, "high": 37.74, "low": 37.38, "close": 37.45, "volume": 24.26, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 37.36, "high": 37.36, "low": 37.13, "close": 37.13, "volume": 14.92, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 37.2, "high": 37.2, "low": 37.04, "close": 37.04, "volume": 5.34, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 37.03, "high": 37.06, "low": 36.74, "close": 36.91, "volume": 58.5, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 36.91, "high": 36.91, "low": 36.86, "close": 36.86, "volume": 74.82, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 36.86, "high": 36.86, "low": 36.72, "close": 36.77, "volume": 45.4, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 36.76, "high": 36.76, "low": 36.56, "close": 36.61, "volume": 24.86, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 36.66, "high": 36.88, "low": 36.6, "close": 36.6, "volume": 17.38, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 36.56, "high": 36.56, "low": 36.4, "close": 36.54, "volume": 33.04, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 36.63, "high": 36.69, "low": 36.2, "close": 36.39, "volume": 91.0, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 36.34, "high": 36.34, "low": 36.03, "close": 36.34, "volume": 52.94, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 36.14, "high": 36.21, "low": 36.11, "close": 36.15, "volume": 4.28, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 36.02, "high": 36.02, "low": 35.83, "close": 35.99, "volume": 43.16, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 35.92, "high": 36.0, "low": 35.46, "close": 35.46, "volume": 270.53, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 35.53, "high": 35.86, "low": 35.43, "close": 35.69, "volume": 70.17, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 35.66, "high": 35.7, "low": 35.51, "close": 35.56, "volume": 16.1, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 35.54, "high": 35.8, "low": 35.51, "close": 35.62, "volume": 12.14, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 35.73, "high": 35.96, "low": 35.73, "close": 35.95, "volume": 49.42, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 35.68, "high": 35.68, "low": 35.5, "close": 35.5, "volume": 2.92, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 35.74, "high": 35.84, "low": 35.74, "close": 35.84, "volume": 3.28, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 35.83, "high": 35.84, "low": 35.56, "close": 35.56, "volume": 54.82, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 35.6, "high": 35.8, "low": 35.47, "close": 35.8, "volume": 45.15, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 35.5, "high": 35.6, "low": 35.2, "close": 35.6, "volume": 88.73, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 35.64, "high": 36.12, "low": 35.6, "close": 36.12, "volume": 200.61, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 36.08, "high": 36.08, "low": 35.56, "close": 35.64, "volume": 52.04, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 35.67, "high": 36.23, "low": 35.67, "close": 36.06, "volume": 176.87, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 36.21, "high": 36.61, "low": 36.21, "close": 36.45, "volume": 158.06, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 36.5, "high": 36.5, "low": 35.43, "close": 35.45, "volume": 81.72, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 35.65, "high": 36.11, "low": 35.65, "close": 36.11, "volume": 31.48, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 36.11, "high": 36.26, "low": 36.11, "close": 36.26, "volume": 26.05, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 36.23, "high": 36.23, "low": 35.99, "close": 35.99, "volume": 8.61, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 36.07, "high": 36.07, "low": 35.99, "close": 35.99, "volume": 656.07, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 36.05, "high": 36.28, "low": 35.9, "close": 35.91, "volume": 89.82, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 35.98, "high": 36.12, "low": 35.79, "close": 35.93, "volume": 18.16, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 35.8, "high": 35.93, "low": 35.76, "close": 35.93, "volume": 47.14, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 35.8, "high": 35.87, "low": 35.77, "close": 35.81, "volume": 48.84, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 35.87, "high": 36.64, "low": 35.87, "close": 36.58, "volume": 119.03, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 36.66, "high": 37.07, "low": 36.49, "close": 36.96, "volume": 307.03, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 36.78, "high": 37.01, "low": 36.64, "close": 36.86, "volume": 49.97, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 36.95, "high": 37.22, "low": 36.89, "close": 37.1, "volume": 271.66, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 37.0, "high": 38.72, "low": 36.93, "close": 38.72, "volume": 1122.24, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 38.63, "high": 38.86, "low": 38.11, "close": 38.45, "volume": 365.85, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 38.36, "high": 38.9, "low": 38.1, "close": 38.9, "volume": 80.51, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 38.93, "high": 39.48, "low": 38.81, "close": 39.38, "volume": 318.45, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 39.21, "high": 40.26, "low": 39.21, "close": 40.1, "volume": 558.14, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 40.27, "high": 40.96, "low": 40.15, "close": 40.52, "volume": 357.48, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 40.47, "high": 40.47, "low": 39.7, "close": 39.94, "volume": 305.97, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 39.94, "high": 40.04, "low": 39.82, "close": 39.88, "volume": 38.37, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 39.88, "high": 39.88, "low": 39.88, "close": 39.88, "volume": 0.03, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 39.81, "high": 40.67, "low": 39.81, "close": 40.23, "volume": 83.46, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 40.23, "high": 41.13, "low": 40.23, "close": 40.92, "volume": 331.61, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 40.98, "high": 40.98, "low": 40.58, "close": 40.67, "volume": 93.12, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 40.71, "high": 40.71, "low": 40.45, "close": 40.64, "volume": 99.34, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 40.61, "high": 40.61, "low": 40.36, "close": 40.37, "volume": 17.6, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 40.46, "high": 40.54, "low": 40.29, "close": 40.53, "volume": 38.21, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 40.6, "high": 40.71, "low": 40.47, "close": 40.53, "volume": 5.02, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 40.59, "high": 40.65, "low": 40.39, "close": 40.39, "volume": 12.95, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 40.36, "high": 40.88, "low": 40.24, "close": 40.6, "volume": 237.01, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 40.7, "high": 41.37, "low": 40.54, "close": 40.54, "volume": 395.88, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 40.84, "high": 41.01, "low": 40.48, "close": 40.48, "volume": 97.39, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 40.68, "high": 40.89, "low": 40.06, "close": 40.06, "volume": 645.62, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 40.31, "high": 40.93, "low": 40.31, "close": 40.86, "volume": 116.68, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 40.84, "high": 41.24, "low": 40.84, "close": 40.99, "volume": 213.46, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 41.12, "high": 41.29, "low": 40.89, "close": 40.92, "volume": 99.47, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 40.84, "high": 40.84, "low": 40.2, "close": 40.44, "volume": 131.89, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 40.36, "high": 40.92, "low": 40.36, "close": 40.92, "volume": 9.38, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 40.78, "high": 40.78, "low": 40.54, "close": 40.58, "volume": 14.97, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 40.85, "high": 41.24, "low": 40.85, "close": 41.24, "volume": 135.27, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 41.1, "high": 41.26, "low": 41.09, "close": 41.22, "volume": 17.1, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 41.06, "high": 41.32, "low": 41.06, "close": 41.15, "volume": 241.22, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 41.04, "high": 41.41, "low": 41.04, "close": 41.3, "volume": 172.62, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 41.14, "high": 41.14, "low": 40.94, "close": 40.99, "volume": 23.72, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 40.99, "high": 40.99, "low": 40.6, "close": 40.66, "volume": 75.43, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 40.79, "high": 40.79, "low": 40.24, "close": 40.72, "volume": 94.26, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 40.75, "high": 41.54, "low": 40.69, "close": 41.43, "volume": 163.42, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 41.4, "high": 41.77, "low": 41.31, "close": 41.44, "volume": 134.84, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 41.32, "high": 41.32, "low": 40.91, "close": 40.97, "volume": 88.46, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 40.9, "high": 41.26, "low": 40.84, "close": 41.26, "volume": 15.88, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 41.37, "high": 41.37, "low": 40.9, "close": 40.91, "volume": 29.91, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 40.96, "high": 40.96, "low": 40.93, "close": 40.93, "volume": 3.44, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 40.85, "high": 40.85, "low": 40.4, "close": 40.4, "volume": 262.76, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 40.37, "high": 40.53, "low": 39.25, "close": 39.37, "volume": 276.27, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 39.42, "high": 39.9, "low": 39.42, "close": 39.9, "volume": 49.59, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 39.79, "high": 40.17, "low": 39.79, "close": 40.0, "volume": 62.01, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 39.91, "high": 40.77, "low": 39.91, "close": 40.31, "volume": 137.27, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 40.3, "high": 40.31, "low": 40.09, "close": 40.27, "volume": 29.38, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 40.22, "high": 40.41, "low": 39.8, "close": 40.03, "volume": 117.94, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 39.91, "high": 39.91, "low": 39.47, "close": 39.74, "volume": 71.91, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 39.81, "high": 39.98, "low": 39.8, "close": 39.97, "volume": 36.44, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 40.0, "high": 40.35, "low": 39.74, "close": 39.84, "volume": 70.33, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 39.67, "high": 40.3, "low": 39.58, "close": 40.3, "volume": 66.3, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 40.3, "high": 40.3, "low": 40.01, "close": 40.01, "volume": 45.85, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 39.93, "high": 39.93, "low": 39.9, "close": 39.9, "volume": 29.93, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 40.08, "high": 40.3, "low": 40.08, "close": 40.15, "volume": 8.36, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 40.04, "high": 40.24, "low": 39.85, "close": 40.24, "volume": 15.27, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 40.15, "high": 40.15, "low": 40.01, "close": 40.02, "volume": 75.83, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 40.11, "high": 40.31, "low": 39.93, "close": 40.03, "volume": 47.03, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 40.03, "high": 40.04, "low": 39.85, "close": 40.02, "volume": 12.78, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 39.88, "high": 39.94, "low": 39.66, "close": 39.66, "volume": 14.37, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 39.65, "high": 39.96, "low": 39.55, "close": 39.96, "volume": 9.07, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 39.96, "high": 40.16, "low": 39.95, "close": 40.16, "volume": 26.78, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 39.97, "high": 39.97, "low": 39.72, "close": 39.77, "volume": 6.7, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 39.84, "high": 40.33, "low": 39.58, "close": 40.14, "volume": 49.34, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 40.09, "high": 40.09, "low": 39.67, "close": 39.67, "volume": 380.21, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 39.78, "high": 40.18, "low": 39.78, "close": 40.18, "volume": 40.64, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 40.15, "high": 40.43, "low": 39.12, "close": 39.43, "volume": 256.32, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 39.24, "high": 39.47, "low": 37.86, "close": 38.33, "volume": 766.71, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 38.28, "high": 38.66, "low": 37.91, "close": 37.93, "volume": 50.81, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 38.11, "high": 38.52, "low": 37.91, "close": 38.34, "volume": 249.7, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 38.27, "high": 38.3, "low": 37.88, "close": 37.88, "volume": 67.59, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 38.11, "high": 38.29, "low": 37.89, "close": 37.89, "volume": 59.55, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 37.86, "high": 37.92, "low": 37.35, "close": 37.66, "volume": 239.3, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 37.84, "high": 38.11, "low": 37.44, "close": 37.49, "volume": 71.23, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 37.55, "high": 37.59, "low": 36.63, "close": 37.56, "volume": 285.61, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 37.56, "high": 38.73, "low": 37.56, "close": 38.69, "volume": 533.64, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 38.72, "high": 38.77, "low": 38.29, "close": 38.38, "volume": 97.41, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 38.26, "high": 38.66, "low": 38.26, "close": 38.64, "volume": 5.4, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 38.46, "high": 38.74, "low": 38.43, "close": 38.69, "volume": 35.41, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 38.44, "high": 38.75, "low": 38.44, "close": 38.75, "volume": 19.83, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 38.66, "high": 38.88, "low": 38.52, "close": 38.85, "volume": 39.55, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 38.87, "high": 38.95, "low": 38.76, "close": 38.84, "volume": 34.84, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 38.87, "high": 38.94, "low": 38.79, "close": 38.79, "volume": 8.3, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 38.59, "high": 38.59, "low": 37.88, "close": 38.15, "volume": 146.66, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 38.22, "high": 38.23, "low": 37.54, "close": 37.54, "volume": 112.01, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 37.51, "high": 37.72, "low": 37.3, "close": 37.71, "volume": 110.2, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 37.61, "high": 37.61, "low": 37.0, "close": 37.46, "volume": 57.13, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 37.46, "high": 37.61, "low": 37.22, "close": 37.61, "volume": 46.25, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 37.61, "high": 37.69, "low": 37.45, "close": 37.69, "volume": 7.02, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 37.74, "high": 37.91, "low": 37.62, "close": 37.91, "volume": 7.68, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 37.85, "high": 38.05, "low": 37.84, "close": 37.88, "volume": 54.54, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 37.72, "high": 37.82, "low": 37.59, "close": 37.59, "volume": 68.77, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 37.58, "high": 38.28, "low": 37.56, "close": 38.27, "volume": 31.81, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 38.3, "high": 38.55, "low": 38.05, "close": 38.05, "volume": 49.57, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 38.0, "high": 38.0, "low": 37.72, "close": 37.72, "volume": 238.3, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 37.95, "high": 38.19, "low": 37.95, "close": 38.19, "volume": 16.43, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 38.24, "high": 38.69, "low": 38.14, "close": 38.14, "volume": 34.23, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 38.15, "high": 38.36, "low": 38.01, "close": 38.32, "volume": 122.63, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 38.36, "high": 38.5, "low": 38.16, "close": 38.16, "volume": 43.61, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 38.14, "high": 38.21, "low": 37.92, "close": 37.95, "volume": 23.98, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 37.97, "high": 38.05, "low": 37.9, "close": 37.99, "volume": 32.81, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 37.99, "high": 37.99, "low": 37.99, "close": 37.99, "volume": 0.0, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 38.01, "high": 38.01, "low": 37.84, "close": 37.84, "volume": 14.27, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 37.83, "high": 38.13, "low": 37.83, "close": 38.13, "volume": 14.35, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 38.03, "high": 38.19, "low": 38.03, "close": 38.19, "volume": 4.22, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 38.2, "high": 38.24, "low": 38.15, "close": 38.24, "volume": 23.81, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 38.27, "high": 38.54, "low": 38.26, "close": 38.47, "volume": 13.8, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 38.55, "high": 38.56, "low": 38.32, "close": 38.35, "volume": 5.93, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 38.4, "high": 38.4, "low": 38.15, "close": 38.19, "volume": 31.3, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 38.19, "high": 38.19, "low": 38.19, "close": 38.19, "volume": 0.0, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 38.32, "high": 38.32, "low": 38.32, "close": 38.32, "volume": 5.71, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 38.24, "high": 38.24, "low": 38.21, "close": 38.21, "volume": 12.78, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 38.51, "high": 38.53, "low": 38.51, "close": 38.53, "volume": 0.57, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 38.49, "high": 38.68, "low": 38.34, "close": 38.34, "volume": 7.48, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 38.34, "high": 38.34, "low": 38.05, "close": 38.05, "volume": 420.57, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 38.03, "high": 38.07, "low": 37.74, "close": 37.74, "volume": 70.27, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 37.99, "high": 38.08, "low": 37.99, "close": 38.08, "volume": 15.37, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 38.09, "high": 38.28, "low": 38.09, "close": 38.11, "volume": 7.93, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 38.06, "high": 38.06, "low": 37.83, "close": 37.86, "volume": 25.0, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 37.86, "high": 37.97, "low": 37.86, "close": 37.95, "volume": 26.09, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 38.1, "high": 38.11, "low": 38.02, "close": 38.02, "volume": 5.62, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 38.07, "high": 38.09, "low": 38.02, "close": 38.03, "volume": 32.1, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 37.96, "high": 37.96, "low": 37.88, "close": 37.88, "volume": 5.55, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 37.88, "high": 37.88, "low": 37.88, "close": 37.88, "volume": 0.0, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 38.11, "high": 38.19, "low": 38.11, "close": 38.19, "volume": 1.6, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 38.21, "high": 38.29, "low": 38.21, "close": 38.29, "volume": 10.61, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 38.26, "high": 38.27, "low": 38.17, "close": 38.17, "volume": 9.57, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 38.14, "high": 38.14, "low": 38.14, "close": 38.14, "volume": 1.31, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 37.99, "high": 37.99, "low": 37.64, "close": 37.81, "volume": 165.04, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 37.88, "high": 37.89, "low": 37.64, "close": 37.89, "volume": 29.71, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 37.67, "high": 37.7, "low": 37.67, "close": 37.7, "volume": 4.21, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 37.66, "high": 37.67, "low": 37.66, "close": 37.67, "volume": 2.34, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 37.63, "high": 37.71, "low": 37.63, "close": 37.71, "volume": 0.55, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 37.7, "high": 37.7, "low": 37.6, "close": 37.62, "volume": 37.94, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 37.64, "high": 37.67, "low": 37.32, "close": 37.34, "volume": 112.49, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 37.36, "high": 37.37, "low": 37.12, "close": 37.12, "volume": 39.76, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 37.29, "high": 37.31, "low": 37.29, "close": 37.31, "volume": 3.88, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 37.35, "high": 37.36, "low": 37.3, "close": 37.36, "volume": 5.11, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 37.35, "high": 37.35, "low": 37.11, "close": 37.18, "volume": 30.7, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 37.16, "high": 37.16, "low": 36.98, "close": 37.07, "volume": 54.61, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 37.05, "high": 37.27, "low": 36.96, "close": 37.19, "volume": 65.42, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 37.36, "high": 37.39, "low": 36.78, "close": 36.9, "volume": 209.84, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 36.89, "high": 37.01, "low": 36.78, "close": 36.87, "volume": 61.67, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 36.82, "high": 36.82, "low": 36.72, "close": 36.79, "volume": 33.86, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 36.81, "high": 36.89, "low": 36.77, "close": 36.89, "volume": 141.2, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 36.85, "high": 37.02, "low": 36.85, "close": 37.02, "volume": 5.72, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 36.99, "high": 36.99, "low": 36.68, "close": 36.83, "volume": 292.27, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 36.7, "high": 36.92, "low": 36.51, "close": 36.92, "volume": 106.44, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 36.95, "high": 37.0, "low": 36.85, "close": 37.0, "volume": 4.8, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 36.92, "high": 36.92, "low": 36.74, "close": 36.77, "volume": 6.27, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 36.75, "high": 36.93, "low": 36.7, "close": 36.93, "volume": 52.6, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 37.0, "high": 37.25, "low": 37.0, "close": 37.14, "volume": 61.88, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 37.17, "high": 37.23, "low": 37.08, "close": 37.12, "volume": 42.65, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 37.23, "high": 37.3, "low": 37.19, "close": 37.28, "volume": 189.27, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 37.25, "high": 37.36, "low": 37.24, "close": 37.24, "volume": 20.26, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 37.01, "high": 37.01, "low": 36.68, "close": 36.97, "volume": 127.97, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 36.9, "high": 36.91, "low": 36.78, "close": 36.78, "volume": 12.73, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 36.82, "high": 36.97, "low": 36.82, "close": 36.97, "volume": 38.52, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 37.0, "high": 37.22, "low": 37.0, "close": 37.13, "volume": 9.41, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 37.26, "high": 37.35, "low": 37.12, "close": 37.26, "volume": 52.46, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 37.24, "high": 37.29, "low": 37.23, "close": 37.29, "volume": 4.85, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 37.35, "high": 37.49, "low": 37.35, "close": 37.46, "volume": 21.48, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 37.42, "high": 37.42, "low": 37.33, "close": 37.33, "volume": 22.28, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 37.51, "high": 37.7, "low": 37.48, "close": 37.7, "volume": 54.06, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 37.72, "high": 37.86, "low": 37.58, "close": 37.79, "volume": 50.48, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 37.87, "high": 38.44, "low": 37.82, "close": 38.44, "volume": 237.3, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 38.44, "high": 38.86, "low": 38.44, "close": 38.61, "volume": 315.02, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 38.68, "high": 38.8, "low": 38.52, "close": 38.56, "volume": 260.47, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 38.65, "high": 38.66, "low": 38.37, "close": 38.37, "volume": 18.64, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 38.41, "high": 38.41, "low": 37.75, "close": 37.94, "volume": 83.48, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 37.98, "high": 38.39, "low": 37.98, "close": 38.34, "volume": 193.98, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 38.26, "high": 38.3, "low": 38.15, "close": 38.16, "volume": 59.66, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 38.15, "high": 38.29, "low": 38.15, "close": 38.29, "volume": 33.5, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 38.24, "high": 38.3, "low": 38.24, "close": 38.29, "volume": 18.83, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 38.19, "high": 38.19, "low": 37.89, "close": 37.99, "volume": 93.81, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 37.99, "high": 38.35, "low": 37.55, "close": 37.66, "volume": 234.63, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 37.7, "high": 37.75, "low": 37.35, "close": 37.73, "volume": 122.92, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 37.64, "high": 37.65, "low": 37.09, "close": 37.21, "volume": 116.94, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 37.07, "high": 37.07, "low": 36.6, "close": 36.72, "volume": 282.85, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 36.68, "high": 36.89, "low": 36.56, "close": 36.89, "volume": 110.39, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 36.98, "high": 37.0, "low": 36.78, "close": 36.86, "volume": 15.22, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 36.87, "high": 36.9, "low": 36.78, "close": 36.9, "volume": 4.55, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 37.0, "high": 37.04, "low": 37.0, "close": 37.0, "volume": 2.58, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 36.94, "high": 37.14, "low": 36.92, "close": 37.14, "volume": 21.6, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 37.18, "high": 37.44, "low": 37.18, "close": 37.2, "volume": 41.47, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 37.3, "high": 37.32, "low": 37.24, "close": 37.24, "volume": 18.0, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 37.23, "high": 37.42, "low": 37.14, "close": 37.32, "volume": 10.33, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 37.26, "high": 37.29, "low": 36.74, "close": 36.74, "volume": 82.78, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 36.8, "high": 37.09, "low": 36.65, "close": 36.97, "volume": 82.39, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 36.88, "high": 37.14, "low": 36.73, "close": 37.14, "volume": 33.75, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 37.14, "high": 37.14, "low": 36.7, "close": 36.71, "volume": 96.74, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 36.83, "high": 37.14, "low": 36.83, "close": 37.09, "volume": 32.43, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 37.03, "high": 37.03, "low": 36.59, "close": 36.61, "volume": 63.06, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 36.78, "high": 37.18, "low": 36.78, "close": 37.18, "volume": 140.9, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 37.22, "high": 37.28, "low": 37.08, "close": 37.08, "volume": 60.39, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 37.08, "high": 37.08, "low": 37.08, "close": 37.08, "volume": 1.94, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 37.1, "high": 37.14, "low": 37.07, "close": 37.11, "volume": 6.46, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 37.12, "high": 37.19, "low": 36.91, "close": 37.08, "volume": 46.14, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 36.93, "high": 36.93, "low": 36.82, "close": 36.82, "volume": 2.82, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 36.97, "high": 36.97, "low": 36.71, "close": 36.71, "volume": 74.28, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 36.82, "high": 37.0, "low": 36.72, "close": 36.99, "volume": 45.39, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 37.0, "high": 37.33, "low": 37.0, "close": 37.33, "volume": 14.54, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 37.26, "high": 37.4, "low": 37.24, "close": 37.28, "volume": 23.4, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 37.32, "high": 37.32, "low": 37.2, "close": 37.2, "volume": 16.79, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 37.37, "high": 37.4, "low": 37.23, "close": 37.23, "volume": 1.68, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 37.24, "high": 37.24, "low": 36.82, "close": 36.99, "volume": 77.23, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 36.8, "high": 36.83, "low": 36.43, "close": 36.83, "volume": 106.89, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 36.86, "high": 36.97, "low": 36.78, "close": 36.88, "volume": 34.52, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 36.98, "high": 37.14, "low": 36.98, "close": 37.11, "volume": 59.13, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 37.1, "high": 37.16, "low": 37.1, "close": 37.14, "volume": 30.83, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 36.99, "high": 37.03, "low": 36.74, "close": 37.03, "volume": 36.18, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 36.98, "high": 37.21, "low": 36.68, "close": 36.84, "volume": 256.84, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 36.84, "high": 36.93, "low": 36.79, "close": 36.91, "volume": 380.93, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 36.88, "high": 36.93, "low": 36.61, "close": 36.61, "volume": 92.29, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 36.58, "high": 36.88, "low": 36.27, "close": 36.88, "volume": 340.92, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 36.79, "high": 36.83, "low": 36.6, "close": 36.62, "volume": 46.06, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 36.78, "high": 36.78, "low": 36.61, "close": 36.61, "volume": 28.01, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 36.56, "high": 36.78, "low": 36.03, "close": 36.39, "volume": 478.76, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 36.36, "high": 36.46, "low": 36.25, "close": 36.45, "volume": 124.88, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 36.29, "high": 36.62, "low": 36.28, "close": 36.62, "volume": 21.88, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 36.49, "high": 36.66, "low": 36.49, "close": 36.56, "volume": 36.8, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 36.56, "high": 36.56, "low": 36.18, "close": 36.19, "volume": 53.73, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 36.2, "high": 36.31, "low": 36.02, "close": 36.07, "volume": 81.54, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 36.07, "high": 36.26, "low": 36.01, "close": 36.08, "volume": 192.15, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 36.28, "high": 36.78, "low": 36.28, "close": 36.62, "volume": 96.42, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 36.71, "high": 36.79, "low": 36.57, "close": 36.79, "volume": 22.75, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 36.82, "high": 37.0, "low": 36.74, "close": 36.84, "volume": 29.42, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 36.79, "high": 36.79, "low": 36.61, "close": 36.76, "volume": 152.64, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 36.6, "high": 36.6, "low": 35.96, "close": 35.97, "volume": 273.67, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 35.96, "high": 36.06, "low": 35.47, "close": 35.64, "volume": 189.3, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 35.46, "high": 36.11, "low": 35.33, "close": 36.11, "volume": 91.23, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 36.1, "high": 36.15, "low": 35.96, "close": 36.14, "volume": 11.94, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 36.16, "high": 36.58, "low": 36.15, "close": 36.42, "volume": 230.34, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 36.59, "high": 36.71, "low": 36.48, "close": 36.67, "volume": 62.22, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 36.72, "high": 36.95, "low": 36.72, "close": 36.94, "volume": 134.15, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 36.79, "high": 36.9, "low": 36.76, "close": 36.83, "volume": 29.57, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 36.81, "high": 36.94, "low": 36.42, "close": 36.49, "volume": 148.45, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 36.39, "high": 36.74, "low": 36.38, "close": 36.73, "volume": 355.18, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 36.76, "high": 36.91, "low": 36.76, "close": 36.91, "volume": 112.69, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 36.93, "high": 37.08, "low": 36.93, "close": 36.95, "volume": 198.07, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 36.94, "high": 36.94, "low": 36.74, "close": 36.9, "volume": 36.36, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 36.73, "high": 36.76, "low": 36.51, "close": 36.51, "volume": 14.69, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 36.44, "high": 36.44, "low": 36.01, "close": 36.37, "volume": 505.13, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 36.17, "high": 36.21, "low": 36.05, "close": 36.14, "volume": 103.3, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 36.03, "high": 36.06, "low": 35.96, "close": 36.06, "volume": 107.28, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 35.99, "high": 36.05, "low": 35.96, "close": 36.01, "volume": 6.81, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 35.99, "high": 36.16, "low": 35.83, "close": 36.16, "volume": 43.48, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 36.22, "high": 36.26, "low": 35.96, "close": 35.96, "volume": 11.11, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 35.99, "high": 36.26, "low": 35.99, "close": 36.16, "volume": 30.86, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 36.06, "high": 36.1, "low": 36.06, "close": 36.1, "volume": 18.81, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 36.16, "high": 36.16, "low": 36.16, "close": 36.16, "volume": 18.91, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 36.05, "high": 36.05, "low": 35.74, "close": 35.74, "volume": 793.76, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 36.06, "high": 36.27, "low": 36.01, "close": 36.04, "volume": 56.46, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 36.1, "high": 36.15, "low": 36.1, "close": 36.15, "volume": 12.31, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 36.17, "high": 36.21, "low": 36.03, "close": 36.03, "volume": 29.51, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 35.91, "high": 35.91, "low": 35.87, "close": 35.9, "volume": 18.78, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 36.01, "high": 36.12, "low": 36.01, "close": 36.08, "volume": 20.48, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 36.15, "high": 36.29, "low": 36.15, "close": 36.29, "volume": 22.67, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 36.29, "high": 36.73, "low": 36.26, "close": 36.7, "volume": 97.85, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 36.57, "high": 36.59, "low": 36.09, "close": 36.09, "volume": 152.37, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 36.04, "high": 36.12, "low": 35.83, "close": 35.97, "volume": 64.65, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 35.93, "high": 35.93, "low": 35.55, "close": 35.56, "volume": 88.73, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 35.55, "high": 35.72, "low": 35.21, "close": 35.72, "volume": 406.82, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 35.7, "high": 35.85, "low": 35.68, "close": 35.85, "volume": 56.94, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 35.86, "high": 35.87, "low": 35.82, "close": 35.82, "volume": 5.02, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 35.81, "high": 36.18, "low": 35.81, "close": 36.09, "volume": 150.07, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 36.15, "high": 36.37, "low": 36.1, "close": 36.37, "volume": 50.46, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 36.38, "high": 36.46, "low": 36.37, "close": 36.43, "volume": 8.01, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 36.26, "high": 36.26, "low": 36.22, "close": 36.26, "volume": 37.12, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 36.12, "high": 36.12, "low": 35.99, "close": 36.09, "volume": 5.65, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 36.07, "high": 36.07, "low": 36.07, "close": 36.07, "volume": 0.27, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 36.08, "high": 36.08, "low": 35.91, "close": 36.01, "volume": 39.06, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 36.11, "high": 36.11, "low": 36.11, "close": 36.11, "volume": 0.07, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 36.11, "high": 36.11, "low": 35.97, "close": 35.97, "volume": 158.68, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 35.95, "high": 36.02, "low": 35.95, "close": 36.02, "volume": 1.54, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 35.97, "high": 35.97, "low": 35.95, "close": 35.95, "volume": 0.06, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 35.95, "high": 36.01, "low": 35.95, "close": 36.01, "volume": 0.57, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 35.96, "high": 36.04, "low": 35.96, "close": 36.04, "volume": 18.14, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 36.08, "high": 36.12, "low": 36.08, "close": 36.12, "volume": 2.61, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 36.07, "high": 36.08, "low": 36.06, "close": 36.08, "volume": 11.08, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 36.08, "high": 36.08, "low": 36.08, "close": 36.08, "volume": 0.0, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 36.01, "high": 36.01, "low": 35.96, "close": 35.96, "volume": 30.89, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 36.01, "high": 36.14, "low": 36.01, "close": 36.05, "volume": 5.53, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 36.05, "high": 36.05, "low": 36.05, "close": 36.05, "volume": 0.0, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 36.17, "high": 36.19, "low": 36.12, "close": 36.12, "volume": 1.82, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 36.21, "high": 36.21, "low": 36.03, "close": 36.03, "volume": 187.04, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 35.91, "high": 35.91, "low": 35.91, "close": 35.91, "volume": 0.04, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 35.9, "high": 35.93, "low": 35.82, "close": 35.93, "volume": 11.47, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 35.92, "high": 35.94, "low": 35.89, "close": 35.94, "volume": 4.0, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 35.91, "high": 35.99, "low": 35.91, "close": 35.99, "volume": 4.19, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 35.97, "high": 36.02, "low": 35.97, "close": 36.0, "volume": 160.8, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 35.96, "high": 36.04, "low": 35.95, "close": 36.04, "volume": 16.64, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 36.06, "high": 36.06, "low": 35.93, "close": 35.95, "volume": 13.48, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 35.92, "high": 35.92, "low": 35.69, "close": 35.74, "volume": 49.74, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 35.76, "high": 35.92, "low": 35.76, "close": 35.92, "volume": 15.07, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 35.88, "high": 36.04, "low": 35.88, "close": 35.89, "volume": 18.58, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 36.04, "high": 36.04, "low": 36.04, "close": 36.04, "volume": 1.56, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 35.92, "high": 36.1, "low": 35.89, "close": 36.1, "volume": 16.88, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 36.11, "high": 36.11, "low": 36.1, "close": 36.1, "volume": 1.36, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 36.11, "high": 36.12, "low": 35.98, "close": 35.98, "volume": 14.06, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 35.96, "high": 36.11, "low": 35.96, "close": 36.07, "volume": 38.42, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 36.09, "high": 36.09, "low": 35.76, "close": 35.77, "volume": 6.42, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 35.69, "high": 35.85, "low": 35.69, "close": 35.85, "volume": 1.71, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 35.8, "high": 35.8, "low": 35.52, "close": 35.54, "volume": 70.37, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 35.5, "high": 35.54, "low": 35.4, "close": 35.54, "volume": 35.72, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 35.53, "high": 35.94, "low": 35.46, "close": 35.94, "volume": 38.75, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 35.96, "high": 36.04, "low": 35.68, "close": 35.68, "volume": 29.45, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 35.66, "high": 35.79, "low": 35.6, "close": 35.79, "volume": 26.9, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 35.77, "high": 35.97, "low": 35.77, "close": 35.94, "volume": 15.83, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 35.91, "high": 35.92, "low": 35.79, "close": 35.86, "volume": 4.81, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 35.86, "high": 35.86, "low": 35.57, "close": 35.6, "volume": 21.52, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 35.57, "high": 35.57, "low": 35.17, "close": 35.17, "volume": 130.1, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 35.16, "high": 35.16, "low": 34.96, "close": 35.15, "volume": 435.75, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 35.11, "high": 35.13, "low": 34.41, "close": 35.11, "volume": 616.55, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 35.1, "high": 35.1, "low": 34.8, "close": 35.1, "volume": 15.69, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 35.13, "high": 35.16, "low": 35.05, "close": 35.05, "volume": 5.46, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 34.95, "high": 35.12, "low": 34.94, "close": 35.02, "volume": 58.1, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 35.01, "high": 35.04, "low": 34.99, "close": 34.99, "volume": 13.24, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 34.93, "high": 35.01, "low": 34.62, "close": 34.81, "volume": 51.32, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 34.82, "high": 35.28, "low": 34.81, "close": 35.25, "volume": 61.63, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 35.23, "high": 35.32, "low": 35.17, "close": 35.2, "volume": 18.42, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 35.05, "high": 35.17, "low": 35.02, "close": 35.05, "volume": 18.24, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 35.12, "high": 35.12, "low": 34.91, "close": 35.06, "volume": 27.53, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 35.21, "high": 35.49, "low": 35.19, "close": 35.47, "volume": 251.6, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 35.45, "high": 35.99, "low": 35.45, "close": 35.93, "volume": 539.92, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 35.96, "high": 36.12, "low": 35.72, "close": 35.82, "volume": 247.66, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 35.94, "high": 36.19, "low": 35.81, "close": 36.16, "volume": 55.82, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 36.02, "high": 36.02, "low": 35.92, "close": 35.92, "volume": 9.1, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 35.9, "high": 35.9, "low": 35.9, "close": 35.9, "volume": 2.1, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 35.94, "high": 35.94, "low": 35.8, "close": 35.89, "volume": 10.91, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 35.96, "high": 36.12, "low": 35.82, "close": 36.12, "volume": 28.83, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 36.15, "high": 36.22, "low": 35.98, "close": 35.98, "volume": 20.04, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 35.94, "high": 36.08, "low": 35.2, "close": 35.3, "volume": 330.23, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 35.43, "high": 35.64, "low": 35.43, "close": 35.63, "volume": 6.39, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 35.51, "high": 35.58, "low": 35.28, "close": 35.29, "volume": 91.49, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 35.29, "high": 35.72, "low": 35.28, "close": 35.66, "volume": 15.35, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 35.67, "high": 35.72, "low": 35.65, "close": 35.65, "volume": 1.56, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 35.59, "high": 35.7, "low": 35.59, "close": 35.69, "volume": 0.57, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 35.82, "high": 36.03, "low": 35.82, "close": 35.88, "volume": 24.79, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 35.76, "high": 35.84, "low": 35.54, "close": 35.54, "volume": 19.19, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 35.5, "high": 35.5, "low": 35.23, "close": 35.36, "volume": 28.24, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 35.23, "high": 35.23, "low": 35.0, "close": 35.0, "volume": 65.62, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 35.06, "high": 35.15, "low": 34.74, "close": 35.15, "volume": 104.9, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 34.91, "high": 36.0, "low": 34.82, "close": 35.06, "volume": 311.2, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 35.11, "high": 35.15, "low": 35.01, "close": 35.02, "volume": 121.6, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 35.01, "high": 35.08, "low": 34.94, "close": 34.94, "volume": 27.35, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 34.92, "high": 35.2, "low": 34.92, "close": 35.2, "volume": 31.32, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 34.97, "high": 34.97, "low": 34.97, "close": 34.97, "volume": 2.83, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 34.96, "high": 34.96, "low": 34.83, "close": 34.87, "volume": 22.22, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 34.83, "high": 34.86, "low": 34.83, "close": 34.84, "volume": 4.85, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 34.86, "high": 34.86, "low": 34.8, "close": 34.8, "volume": 32.47, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 34.8, "high": 34.8, "low": 34.7, "close": 34.71, "volume": 49.6, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 34.69, "high": 34.69, "low": 34.69, "close": 34.69, "volume": 0.1, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 34.96, "high": 34.97, "low": 34.96, "close": 34.97, "volume": 3.06, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 34.99, "high": 35.04, "low": 34.89, "close": 35.02, "volume": 34.25, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 35.0, "high": 35.17, "low": 34.98, "close": 35.01, "volume": 114.95, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 35.07, "high": 35.22, "low": 35.07, "close": 35.19, "volume": 14.67, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 35.23, "high": 35.84, "low": 35.21, "close": 35.66, "volume": 144.97, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 35.85, "high": 35.92, "low": 35.66, "close": 35.9, "volume": 190.83, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 35.94, "high": 35.96, "low": 35.79, "close": 35.95, "volume": 20.75, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 36.0, "high": 36.22, "low": 35.98, "close": 35.99, "volume": 47.66, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 35.94, "high": 35.94, "low": 35.48, "close": 35.68, "volume": 260.55, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 35.6, "high": 35.76, "low": 35.59, "close": 35.76, "volume": 65.1, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 35.67, "high": 35.87, "low": 35.67, "close": 35.85, "volume": 133.68, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 35.85, "high": 35.93, "low": 35.79, "close": 35.93, "volume": 50.93, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 35.86, "high": 36.07, "low": 35.86, "close": 36.07, "volume": 75.25, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 36.09, "high": 36.22, "low": 36.07, "close": 36.15, "volume": 29.91, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 36.13, "high": 36.4, "low": 35.9, "close": 36.4, "volume": 274.41, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 36.39, "high": 36.49, "low": 36.12, "close": 36.12, "volume": 64.12, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 36.19, "high": 36.27, "low": 36.19, "close": 36.19, "volume": 31.87, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 36.33, "high": 36.38, "low": 36.3, "close": 36.36, "volume": 57.16, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 36.3, "high": 36.3, "low": 36.08, "close": 36.15, "volume": 32.39, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 36.27, "high": 36.51, "low": 36.25, "close": 36.46, "volume": 16.34, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 36.46, "high": 36.46, "low": 36.42, "close": 36.42, "volume": 164.6, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 36.34, "high": 36.35, "low": 36.33, "close": 36.33, "volume": 0.31, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 36.42, "high": 36.42, "low": 36.22, "close": 36.22, "volume": 12.45, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 36.2, "high": 36.38, "low": 36.2, "close": 36.36, "volume": 34.12, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 36.34, "high": 36.42, "low": 36.34, "close": 36.42, "volume": 0.52, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 36.45, "high": 36.45, "low": 36.23, "close": 36.29, "volume": 4.76, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 36.29, "high": 36.31, "low": 36.12, "close": 36.2, "volume": 18.52, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 36.14, "high": 36.14, "low": 35.96, "close": 36.04, "volume": 94.27, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 36.06, "high": 36.51, "low": 36.06, "close": 36.48, "volume": 12.36, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 36.53, "high": 36.73, "low": 36.52, "close": 36.7, "volume": 43.32, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 36.66, "high": 36.66, "low": 36.61, "close": 36.62, "volume": 24.28, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 36.76, "high": 36.86, "low": 36.56, "close": 36.67, "volume": 263.83, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 36.62, "high": 36.62, "low": 36.56, "close": 36.57, "volume": 8.92, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 36.69, "high": 36.73, "low": 36.63, "close": 36.63, "volume": 243.87, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 36.67, "high": 36.67, "low": 36.49, "close": 36.49, "volume": 85.9, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 36.54, "high": 36.58, "low": 36.36, "close": 36.36, "volume": 83.65, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 36.35, "high": 36.5, "low": 36.35, "close": 36.5, "volume": 33.85, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 36.52, "high": 36.61, "low": 36.49, "close": 36.55, "volume": 138.1, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 36.49, "high": 36.56, "low": 36.46, "close": 36.56, "volume": 5.53, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 36.61, "high": 36.62, "low": 36.53, "close": 36.53, "volume": 5.98, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 36.48, "high": 36.53, "low": 36.46, "close": 36.46, "volume": 141.61, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 36.43, "high": 36.43, "low": 36.29, "close": 36.29, "volume": 8.63, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 36.28, "high": 36.28, "low": 36.17, "close": 36.17, "volume": 19.99, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 36.21, "high": 36.22, "low": 36.08, "close": 36.17, "volume": 58.08, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 36.2, "high": 36.34, "low": 36.2, "close": 36.34, "volume": 10.66, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 36.33, "high": 36.67, "low": 36.33, "close": 36.67, "volume": 40.16, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 36.72, "high": 36.93, "low": 36.59, "close": 36.61, "volume": 89.99, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 36.76, "high": 36.76, "low": 36.74, "close": 36.74, "volume": 6.27, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 36.67, "high": 36.83, "low": 36.67, "close": 36.76, "volume": 87.51, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 36.8, "high": 36.8, "low": 36.66, "close": 36.66, "volume": 22.94, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 36.56, "high": 36.83, "low": 36.56, "close": 36.74, "volume": 29.42, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 36.72, "high": 36.88, "low": 36.72, "close": 36.88, "volume": 17.37, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 36.89, "high": 37.16, "low": 36.85, "close": 36.85, "volume": 128.88, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 36.85, "high": 36.87, "low": 36.58, "close": 36.73, "volume": 39.29, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 36.61, "high": 36.77, "low": 36.56, "close": 36.66, "volume": 118.56, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 36.65, "high": 36.65, "low": 36.51, "close": 36.55, "volume": 13.17, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 36.49, "high": 36.49, "low": 36.0, "close": 36.02, "volume": 137.24, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 36.01, "high": 36.18, "low": 35.75, "close": 36.18, "volume": 258.56, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 36.16, "high": 36.18, "low": 36.08, "close": 36.08, "volume": 33.27, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 36.08, "high": 36.09, "low": 36.0, "close": 36.07, "volume": 12.76, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 36.06, "high": 36.06, "low": 35.87, "close": 35.87, "volume": 45.6, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 35.92, "high": 36.02, "low": 35.87, "close": 35.96, "volume": 43.24, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 35.87, "high": 35.99, "low": 35.85, "close": 35.96, "volume": 58.3, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 35.84, "high": 35.84, "low": 35.61, "close": 35.72, "volume": 83.0, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 35.66, "high": 35.79, "low": 35.61, "close": 35.79, "volume": 11.88, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 35.73, "high": 35.97, "low": 35.65, "close": 35.97, "volume": 34.45, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 36.01, "high": 36.05, "low": 36.01, "close": 36.03, "volume": 4.79, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 36.03, "high": 36.03, "low": 36.0, "close": 36.0, "volume": 8.78, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 35.99, "high": 35.99, "low": 35.97, "close": 35.97, "volume": 8.92, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 36.02, "high": 36.05, "low": 35.98, "close": 36.0, "volume": 14.55, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 35.97, "high": 35.97, "low": 35.89, "close": 35.96, "volume": 30.13, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 35.96, "high": 36.03, "low": 35.83, "close": 36.03, "volume": 8.9, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 36.03, "high": 36.37, "low": 36.03, "close": 36.33, "volume": 38.55, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 36.38, "high": 36.62, "low": 35.74, "close": 36.12, "volume": 286.02, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 36.06, "high": 36.56, "low": 36.03, "close": 36.55, "volume": 42.24, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 36.54, "high": 36.86, "low": 36.54, "close": 36.62, "volume": 81.69, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 36.56, "high": 36.56, "low": 36.13, "close": 36.2, "volume": 754.53, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 36.15, "high": 36.34, "low": 35.85, "close": 35.85, "volume": 72.58, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 35.87, "high": 35.87, "low": 35.16, "close": 35.16, "volume": 306.48, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 35.12, "high": 35.12, "low": 32.85, "close": 33.34, "volume": 2031.85, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 33.27, "high": 33.68, "low": 32.84, "close": 33.5, "volume": 852.79, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 33.46, "high": 33.65, "low": 33.16, "close": 33.65, "volume": 189.08, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 33.51, "high": 33.64, "low": 33.47, "close": 33.59, "volume": 47.11, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 33.65, "high": 33.72, "low": 33.64, "close": 33.66, "volume": 119.89, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 33.64, "high": 33.64, "low": 33.58, "close": 33.58, "volume": 42.11, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 33.45, "high": 33.46, "low": 33.35, "close": 33.46, "volume": 19.18, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 33.52, "high": 33.73, "low": 33.47, "close": 33.69, "volume": 153.71, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 33.54, "high": 33.57, "low": 33.54, "close": 33.57, "volume": 2.24, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 33.51, "high": 33.71, "low": 33.51, "close": 33.68, "volume": 24.73, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 33.59, "high": 33.65, "low": 33.57, "close": 33.62, "volume": 89.85, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 33.65, "high": 33.65, "low": 33.64, "close": 33.65, "volume": 21.2, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 33.51, "high": 33.59, "low": 33.51, "close": 33.59, "volume": 2.43, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 33.55, "high": 33.55, "low": 33.55, "close": 33.55, "volume": 0.04, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 33.6, "high": 33.6, "low": 33.44, "close": 33.44, "volume": 3.55, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 33.36, "high": 33.4, "low": 33.32, "close": 33.33, "volume": 41.48, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 33.23, "high": 33.23, "low": 33.04, "close": 33.13, "volume": 20.83, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 33.17, "high": 33.17, "low": 32.64, "close": 32.69, "volume": 113.19, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 32.66, "high": 32.69, "low": 32.39, "close": 32.54, "volume": 300.61, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 32.53, "high": 32.58, "low": 32.17, "close": 32.58, "volume": 115.19, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 32.59, "high": 32.68, "low": 32.38, "close": 32.67, "volume": 182.96, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 32.72, "high": 32.72, "low": 32.5, "close": 32.54, "volume": 58.18, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 32.44, "high": 32.48, "low": 32.27, "close": 32.35, "volume": 96.09, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 32.47, "high": 32.56, "low": 32.22, "close": 32.4, "volume": 9.62, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 32.5, "high": 32.66, "low": 32.49, "close": 32.49, "volume": 3.14, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 32.47, "high": 32.51, "low": 32.28, "close": 32.28, "volume": 74.51, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 32.28, "high": 32.28, "low": 32.08, "close": 32.11, "volume": 146.76, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 32.25, "high": 32.31, "low": 32.25, "close": 32.31, "volume": 5.96, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 32.29, "high": 32.3, "low": 32.01, "close": 32.05, "volume": 113.59, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 32.3, "high": 32.34, "low": 32.3, "close": 32.34, "volume": 2.73, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 32.31, "high": 32.31, "low": 32.31, "close": 32.31, "volume": 15.94, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 32.27, "high": 32.49, "low": 32.27, "close": 32.49, "volume": 25.78, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 32.48, "high": 32.48, "low": 32.11, "close": 32.11, "volume": 7.99, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 32.07, "high": 32.3, "low": 32.07, "close": 32.3, "volume": 0.31, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 32.35, "high": 32.35, "low": 32.35, "close": 32.35, "volume": 0.05, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 32.12, "high": 32.42, "low": 32.12, "close": 32.42, "volume": 3.89, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 32.48, "high": 32.48, "low": 32.35, "close": 32.35, "volume": 9.27, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 32.35, "high": 32.35, "low": 32.35, "close": 32.35, "volume": 0.0, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 32.51, "high": 32.55, "low": 32.45, "close": 32.45, "volume": 2.28, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 32.51, "high": 32.51, "low": 32.5, "close": 32.5, "volume": 10.29, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 32.44, "high": 32.44, "low": 32.44, "close": 32.44, "volume": 0.04, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 32.35, "high": 32.36, "low": 32.35, "close": 32.36, "volume": 21.09, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 32.25, "high": 32.64, "low": 32.23, "close": 32.64, "volume": 20.84, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 32.3, "high": 32.39, "low": 32.29, "close": 32.38, "volume": 29.39, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 32.39, "high": 32.41, "low": 32.39, "close": 32.41, "volume": 0.81, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 32.41, "high": 32.41, "low": 32.41, "close": 32.41, "volume": 0.0, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 32.49, "high": 32.64, "low": 32.49, "close": 32.64, "volume": 112.9, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 32.64, "high": 32.64, "low": 32.57, "close": 32.57, "volume": 6.87, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 32.67, "high": 32.9, "low": 32.67, "close": 32.89, "volume": 56.28, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 32.87, "high": 32.98, "low": 32.86, "close": 32.93, "volume": 202.88, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 32.79, "high": 32.8, "low": 32.79, "close": 32.79, "volume": 1.55, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 32.89, "high": 32.89, "low": 32.89, "close": 32.89, "volume": 6.35, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 32.92, "high": 32.92, "low": 32.92, "close": 32.92, "volume": 77.16, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 32.98, "high": 32.98, "low": 32.98, "close": 32.98, "volume": 0.71, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 32.87, "high": 32.97, "low": 32.86, "close": 32.96, "volume": 12.87, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 33.03, "high": 33.24, "low": 33.03, "close": 33.23, "volume": 144.47, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 33.25, "high": 33.46, "low": 33.25, "close": 33.26, "volume": 56.8, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 33.26, "high": 33.26, "low": 33.0, "close": 33.0, "volume": 8.34, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 32.96, "high": 32.96, "low": 32.85, "close": 32.87, "volume": 2.79, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 32.86, "high": 32.92, "low": 32.64, "close": 32.77, "volume": 180.94, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 32.62, "high": 32.62, "low": 32.44, "close": 32.45, "volume": 48.54, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 32.44, "high": 32.44, "low": 32.1, "close": 32.11, "volume": 74.21, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 32.14, "high": 32.62, "low": 32.08, "close": 32.61, "volume": 49.53, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 32.56, "high": 32.72, "low": 32.54, "close": 32.72, "volume": 16.02, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 32.75, "high": 32.87, "low": 32.68, "close": 32.68, "volume": 17.71, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 32.62, "high": 32.66, "low": 32.62, "close": 32.66, "volume": 5.56, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 32.62, "high": 32.62, "low": 32.42, "close": 32.42, "volume": 4.84, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 32.44, "high": 32.59, "low": 32.34, "close": 32.48, "volume": 57.4, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 32.48, "high": 32.73, "low": 32.47, "close": 32.73, "volume": 5.88, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 32.73, "high": 33.09, "low": 32.73, "close": 33.06, "volume": 42.59, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 32.74, "high": 32.9, "low": 32.69, "close": 32.84, "volume": 11.17, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 32.84, "high": 32.84, "low": 32.84, "close": 32.84, "volume": 0.0, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 32.77, "high": 32.83, "low": 32.67, "close": 32.83, "volume": 25.6, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 32.78, "high": 32.78, "low": 32.61, "close": 32.69, "volume": 96.01, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 32.53, "high": 32.53, "low": 32.34, "close": 32.52, "volume": 18.22, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 32.36, "high": 32.36, "low": 32.36, "close": 32.36, "volume": 5.26, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 32.32, "high": 32.43, "low": 32.2, "close": 32.43, "volume": 31.53, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 32.51, "high": 32.51, "low": 32.19, "close": 32.31, "volume": 31.74, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 32.22, "high": 32.22, "low": 32.17, "close": 32.2, "volume": 32.84, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 32.28, "high": 32.3, "low": 31.63, "close": 31.67, "volume": 501.65, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 31.68, "high": 32.28, "low": 31.56, "close": 32.06, "volume": 418.81, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 32.1, "high": 32.31, "low": 32.1, "close": 32.15, "volume": 77.1, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 32.23, "high": 32.25, "low": 31.99, "close": 32.14, "volume": 64.61, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 32.1, "high": 32.15, "low": 32.0, "close": 32.15, "volume": 45.44, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 32.29, "high": 32.32, "low": 32.06, "close": 32.08, "volume": 58.43, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 32.02, "high": 32.34, "low": 31.96, "close": 32.07, "volume": 65.95, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 32.21, "high": 32.36, "low": 32.21, "close": 32.36, "volume": 61.44, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 32.07, "high": 32.11, "low": 31.83, "close": 32.11, "volume": 35.19, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 32.01, "high": 32.26, "low": 32.01, "close": 32.26, "volume": 32.21, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 32.04, "high": 32.15, "low": 31.95, "close": 32.07, "volume": 81.17, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 31.86, "high": 31.95, "low": 31.78, "close": 31.95, "volume": 6.28, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 31.73, "high": 31.93, "low": 31.35, "close": 31.43, "volume": 262.83, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 31.44, "high": 31.7, "low": 31.43, "close": 31.65, "volume": 80.26, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 31.46, "high": 31.71, "low": 30.86, "close": 31.13, "volume": 294.2, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 31.23, "high": 31.44, "low": 31.09, "close": 31.09, "volume": 49.28, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 31.04, "high": 31.11, "low": 30.63, "close": 31.1, "volume": 146.92, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 31.05, "high": 31.51, "low": 31.04, "close": 31.46, "volume": 68.2, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 31.52, "high": 31.62, "low": 31.3, "close": 31.62, "volume": 89.05, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 31.59, "high": 31.7, "low": 31.55, "close": 31.59, "volume": 18.01, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 31.45, "high": 31.45, "low": 31.4, "close": 31.43, "volume": 20.26, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 31.58, "high": 31.6, "low": 31.52, "close": 31.52, "volume": 8.94, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 31.49, "high": 31.49, "low": 31.49, "close": 31.49, "volume": 8.3, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 31.43, "high": 31.43, "low": 31.34, "close": 31.34, "volume": 18.03, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 31.3, "high": 31.3, "low": 30.83, "close": 31.03, "volume": 142.07, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 31.11, "high": 31.47, "low": 31.11, "close": 31.43, "volume": 52.22, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 31.5, "high": 31.77, "low": 31.5, "close": 31.77, "volume": 38.38, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 31.8, "high": 32.12, "low": 31.79, "close": 31.87, "volume": 152.2, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 31.85, "high": 31.85, "low": 31.79, "close": 31.81, "volume": 4.25, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 31.8, "high": 32.07, "low": 31.8, "close": 31.99, "volume": 33.93, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 32.08, "high": 32.19, "low": 32.05, "close": 32.19, "volume": 21.52, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 32.15, "high": 32.22, "low": 32.04, "close": 32.04, "volume": 20.63, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 32.12, "high": 32.23, "low": 32.0, "close": 32.23, "volume": 24.47, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 32.24, "high": 32.37, "low": 32.16, "close": 32.18, "volume": 29.42, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 32.14, "high": 32.15, "low": 31.92, "close": 31.92, "volume": 13.62, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 32.07, "high": 33.37, "low": 32.07, "close": 33.2, "volume": 272.66, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 33.3, "high": 33.56, "low": 33.04, "close": 33.15, "volume": 147.69, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 33.16, "high": 33.54, "low": 33.15, "close": 33.54, "volume": 84.34, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 33.6, "high": 33.61, "low": 33.36, "close": 33.4, "volume": 92.66, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 33.62, "high": 33.63, "low": 33.41, "close": 33.62, "volume": 67.07, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 33.66, "high": 33.95, "low": 33.56, "close": 33.95, "volume": 152.0, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 33.64, "high": 33.89, "low": 33.16, "close": 33.21, "volume": 269.94, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 33.5, "high": 33.73, "low": 32.45, "close": 32.71, "volume": 356.63, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 32.64, "high": 33.26, "low": 32.55, "close": 33.15, "volume": 112.59, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 33.15, "high": 33.21, "low": 33.15, "close": 33.2, "volume": 206.06, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 33.21, "high": 33.3, "low": 33.21, "close": 33.29, "volume": 13.53, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 33.33, "high": 33.33, "low": 33.22, "close": 33.26, "volume": 43.88, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 33.2, "high": 34.38, "low": 33.15, "close": 33.41, "volume": 1038.22, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 33.34, "high": 33.34, "low": 32.91, "close": 32.92, "volume": 152.27, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 32.91, "high": 33.01, "low": 32.7, "close": 32.72, "volume": 113.78, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 32.68, "high": 32.68, "low": 32.22, "close": 32.5, "volume": 210.9, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 32.57, "high": 32.83, "low": 32.57, "close": 32.83, "volume": 44.82, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 32.73, "high": 32.73, "low": 32.73, "close": 32.73, "volume": 1.65, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 32.5, "high": 32.5, "low": 32.28, "close": 32.28, "volume": 22.57, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 32.25, "high": 32.31, "low": 32.17, "close": 32.31, "volume": 8.42, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 32.31, "high": 32.31, "low": 32.19, "close": 32.19, "volume": 17.92, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 32.18, "high": 32.18, "low": 31.97, "close": 32.0, "volume": 36.71, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 32.06, "high": 32.15, "low": 32.05, "close": 32.15, "volume": 2.92, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 32.12, "high": 32.12, "low": 31.81, "close": 31.81, "volume": 82.44, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 31.81, "high": 32.29, "low": 31.76, "close": 31.83, "volume": 309.78, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 31.76, "high": 32.18, "low": 31.72, "close": 32.02, "volume": 81.85, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 32.13, "high": 32.17, "low": 31.83, "close": 32.11, "volume": 93.17, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 31.83, "high": 31.83, "low": 31.27, "close": 31.32, "volume": 159.27, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 31.29, "high": 31.69, "low": 31.19, "close": 31.69, "volume": 50.93, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 31.71, "high": 31.85, "low": 31.69, "close": 31.85, "volume": 4.17, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 31.87, "high": 31.91, "low": 31.81, "close": 31.84, "volume": 8.84, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 31.78, "high": 31.78, "low": 31.5, "close": 31.5, "volume": 26.23, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 31.49, "high": 31.49, "low": 31.29, "close": 31.31, "volume": 29.5, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 31.27, "high": 31.4, "low": 31.09, "close": 31.39, "volume": 243.84, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 31.32, "high": 31.32, "low": 31.16, "close": 31.19, "volume": 27.24, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 31.12, "high": 31.12, "low": 30.95, "close": 31.01, "volume": 177.39, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 31.11, "high": 31.12, "low": 30.01, "close": 31.1, "volume": 587.99, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 31.04, "high": 31.29, "low": 30.95, "close": 31.29, "volume": 117.93, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 31.32, "high": 31.37, "low": 31.17, "close": 31.33, "volume": 84.77, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 31.18, "high": 31.25, "low": 31.16, "close": 31.17, "volume": 62.83, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 31.26, "high": 31.28, "low": 31.23, "close": 31.28, "volume": 23.73, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 31.31, "high": 31.74, "low": 31.31, "close": 31.67, "volume": 134.09, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 31.75, "high": 31.83, "low": 31.68, "close": 31.68, "volume": 25.27, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 31.63, "high": 31.63, "low": 31.55, "close": 31.58, "volume": 27.32, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 31.58, "high": 32.17, "low": 31.58, "close": 31.88, "volume": 112.3, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 31.93, "high": 32.08, "low": 31.88, "close": 31.92, "volume": 47.7, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 31.9, "high": 31.97, "low": 31.89, "close": 31.97, "volume": 162.46, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 31.97, "high": 31.97, "low": 31.88, "close": 31.88, "volume": 18.65, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 31.91, "high": 31.91, "low": 31.57, "close": 31.6, "volume": 78.8, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 31.54, "high": 31.58, "low": 31.48, "close": 31.58, "volume": 13.01, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 31.45, "high": 31.45, "low": 30.78, "close": 31.1, "volume": 165.73, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 31.1, "high": 31.19, "low": 30.63, "close": 30.64, "volume": 79.15, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 30.76, "high": 30.77, "low": 29.64, "close": 29.83, "volume": 817.89, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 29.72, "high": 29.9, "low": 29.54, "close": 29.75, "volume": 172.0, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 29.64, "high": 29.65, "low": 29.39, "close": 29.53, "volume": 229.91, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 29.47, "high": 29.52, "low": 29.33, "close": 29.42, "volume": 277.85, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 29.44, "high": 29.7, "low": 29.44, "close": 29.68, "volume": 234.24, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 29.7, "high": 30.48, "low": 29.13, "close": 30.46, "volume": 1283.07, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 30.24, "high": 30.34, "low": 30.23, "close": 30.32, "volume": 214.08, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 30.28, "high": 30.36, "low": 30.28, "close": 30.33, "volume": 2.08, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 30.24, "high": 30.36, "low": 30.21, "close": 30.36, "volume": 77.59, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 30.37, "high": 30.37, "low": 30.13, "close": 30.2, "volume": 55.74, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 30.11, "high": 30.39, "low": 30.11, "close": 30.31, "volume": 23.42, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 30.33, "high": 30.4, "low": 30.33, "close": 30.4, "volume": 1.28, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 30.25, "high": 30.4, "low": 30.25, "close": 30.4, "volume": 18.38, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 30.38, "high": 30.45, "low": 30.35, "close": 30.45, "volume": 14.64, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 30.5, "high": 30.61, "low": 30.48, "close": 30.48, "volume": 6.52, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 30.44, "high": 30.44, "low": 30.41, "close": 30.41, "volume": 0.71, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 30.41, "high": 30.43, "low": 30.41, "close": 30.42, "volume": 6.99, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 30.27, "high": 30.33, "low": 30.27, "close": 30.33, "volume": 10.07, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 30.23, "high": 30.28, "low": 30.01, "close": 30.28, "volume": 53.32, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 30.28, "high": 30.28, "low": 30.28, "close": 30.28, "volume": 0.0, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 30.23, "high": 30.23, "low": 30.17, "close": 30.18, "volume": 16.57, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 30.16, "high": 30.2, "low": 30.1, "close": 30.2, "volume": 10.78, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 30.2, "high": 30.2, "low": 30.2, "close": 30.2, "volume": 0.0, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 30.36, "high": 30.46, "low": 30.28, "close": 30.28, "volume": 16.78, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 30.27, "high": 30.27, "low": 30.27, "close": 30.27, "volume": 4.05, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 30.17, "high": 30.23, "low": 30.1, "close": 30.16, "volume": 5.34, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 30.11, "high": 30.16, "low": 30.11, "close": 30.12, "volume": 22.5, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 30.04, "high": 30.15, "low": 30.0, "close": 30.1, "volume": 13.05, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 30.09, "high": 30.13, "low": 29.93, "close": 30.04, "volume": 20.78, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 30.01, "high": 30.06, "low": 29.93, "close": 30.06, "volume": 21.31, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 30.02, "high": 30.02, "low": 29.97, "close": 30.0, "volume": 24.55, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 29.97, "high": 30.0, "low": 29.94, "close": 29.94, "volume": 2.42, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 30.02, "high": 30.24, "low": 30.02, "close": 30.02, "volume": 55.2, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 29.94, "high": 30.11, "low": 29.88, "close": 30.07, "volume": 55.61, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 30.04, "high": 30.12, "low": 30.02, "close": 30.12, "volume": 16.38, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 30.03, "high": 30.03, "low": 29.92, "close": 29.94, "volume": 26.07, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 29.88, "high": 29.88, "low": 29.85, "close": 29.85, "volume": 10.48, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 30.01, "high": 30.39, "low": 30.01, "close": 30.33, "volume": 7.68, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 30.43, "high": 30.46, "low": 30.41, "close": 30.41, "volume": 3.61, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 30.41, "high": 30.41, "low": 30.41, "close": 30.41, "volume": 0.0, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 30.2, "high": 30.2, "low": 30.03, "close": 30.03, "volume": 47.52, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 30.11, "high": 30.11, "low": 29.93, "close": 29.93, "volume": 23.81, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 30.03, "high": 30.14, "low": 30.03, "close": 30.14, "volume": 0.59, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 30.09, "high": 30.1, "low": 30.09, "close": 30.1, "volume": 14.07, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 29.93, "high": 29.93, "low": 29.93, "close": 29.93, "volume": 0.06, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 30.11, "high": 30.13, "low": 30.02, "close": 30.09, "volume": 5.87, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 30.07, "high": 30.07, "low": 30.03, "close": 30.04, "volume": 5.32, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 30.07, "high": 30.23, "low": 29.99, "close": 30.23, "volume": 27.5, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 30.12, "high": 30.13, "low": 30.05, "close": 30.05, "volume": 8.69, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 30.06, "high": 30.11, "low": 30.01, "close": 30.01, "volume": 22.76, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 29.9, "high": 29.92, "low": 29.67, "close": 29.73, "volume": 233.91, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 29.72, "high": 29.92, "low": 29.67, "close": 29.82, "volume": 441.76, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 29.86, "high": 29.86, "low": 29.8, "close": 29.84, "volume": 2.55, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 29.81, "high": 29.92, "low": 29.79, "close": 29.82, "volume": 92.48, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 30.01, "high": 30.14, "low": 30.0, "close": 30.0, "volume": 8.84, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 30.12, "high": 30.12, "low": 30.02, "close": 30.02, "volume": 20.95, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 29.97, "high": 30.3, "low": 29.97, "close": 30.26, "volume": 91.83, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 30.04, "high": 30.09, "low": 29.73, "close": 29.85, "volume": 79.61, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 29.7, "high": 29.7, "low": 29.5, "close": 29.58, "volume": 49.1, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 29.49, "high": 29.5, "low": 29.4, "close": 29.42, "volume": 69.23, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 29.34, "high": 29.62, "low": 29.33, "close": 29.62, "volume": 42.18, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 29.63, "high": 29.67, "low": 29.5, "close": 29.5, "volume": 24.72, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 29.35, "high": 29.35, "low": 29.21, "close": 29.24, "volume": 65.09, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 29.2, "high": 29.37, "low": 29.0, "close": 29.18, "volume": 217.22, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 29.08, "high": 29.08, "low": 28.83, "close": 29.01, "volume": 65.16, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 29.04, "high": 29.09, "low": 28.63, "close": 28.66, "volume": 84.8, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 28.62, "high": 28.78, "low": 28.39, "close": 28.74, "volume": 80.77, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 28.74, "high": 28.74, "low": 28.68, "close": 28.68, "volume": 17.31, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 28.75, "high": 28.96, "low": 28.57, "close": 28.57, "volume": 652.22, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 28.49, "high": 28.58, "low": 28.2, "close": 28.27, "volume": 127.4, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 28.37, "high": 28.54, "low": 28.37, "close": 28.39, "volume": 311.2, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 28.39, "high": 28.4, "low": 27.98, "close": 28.06, "volume": 2687.93, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 28.04, "high": 28.32, "low": 27.5, "close": 28.32, "volume": 860.71, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 28.27, "high": 28.63, "low": 28.27, "close": 28.63, "volume": 306.71, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 28.64, "high": 29.36, "low": 28.64, "close": 29.36, "volume": 132.61, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 29.37, "high": 29.42, "low": 29.06, "close": 29.06, "volume": 71.81, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 29.07, "high": 29.08, "low": 28.56, "close": 28.61, "volume": 23.58, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 28.61, "high": 28.73, "low": 28.41, "close": 28.69, "volume": 64.74, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 28.64, "high": 29.82, "low": 28.63, "close": 28.63, "volume": 264.6, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 28.63, "high": 28.63, "low": 28.51, "close": 28.51, "volume": 22.11, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 28.44, "high": 28.45, "low": 27.84, "close": 28.2, "volume": 66.66, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 28.22, "high": 28.35, "low": 25.19, "close": 26.01, "volume": 1141.75, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 25.98, "high": 26.51, "low": 25.79, "close": 26.42, "volume": 197.71, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 26.32, "high": 26.39, "low": 26.27, "close": 26.39, "volume": 7.61, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 26.5, "high": 26.57, "low": 26.45, "close": 26.57, "volume": 46.37, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 26.5, "high": 26.73, "low": 26.5, "close": 26.73, "volume": 43.47, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 26.74, "high": 26.75, "low": 26.66, "close": 26.66, "volume": 17.31, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 26.7, "high": 26.7, "low": 26.66, "close": 26.66, "volume": 9.57, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 26.58, "high": 26.65, "low": 26.38, "close": 26.65, "volume": 2.76, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 26.47, "high": 26.47, "low": 26.47, "close": 26.47, "volume": 18.03, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 26.35, "high": 26.35, "low": 26.27, "close": 26.28, "volume": 114.49, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 26.21, "high": 26.21, "low": 25.7, "close": 26.08, "volume": 98.96, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 25.94, "high": 25.96, "low": 25.62, "close": 25.8, "volume": 112.8, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 26.04, "high": 26.06, "low": 25.78, "close": 25.79, "volume": 29.16, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 25.62, "high": 26.54, "low": 25.59, "close": 26.16, "volume": 91.58, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 26.06, "high": 26.37, "low": 25.99, "close": 26.3, "volume": 65.26, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 26.23, "high": 26.23, "low": 25.75, "close": 25.77, "volume": 141.86, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 26.09, "high": 26.19, "low": 25.91, "close": 25.92, "volume": 32.54, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 25.76, "high": 26.13, "low": 25.64, "close": 25.86, "volume": 115.84, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 25.81, "high": 26.22, "low": 25.61, "close": 26.2, "volume": 151.82, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 26.23, "high": 26.51, "low": 26.12, "close": 26.51, "volume": 45.79, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 26.54, "high": 26.63, "low": 26.43, "close": 26.63, "volume": 38.97, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 26.46, "high": 26.56, "low": 26.35, "close": 26.56, "volume": 10.56, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 26.62, "high": 26.62, "low": 26.59, "close": 26.61, "volume": 57.79, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 26.57, "high": 26.71, "low": 26.46, "close": 26.71, "volume": 191.55, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 26.72, "high": 27.05, "low": 26.61, "close": 26.8, "volume": 92.16, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 26.94, "high": 27.13, "low": 26.9, "close": 26.9, "volume": 79.67, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 26.94, "high": 27.12, "low": 26.94, "close": 27.1, "volume": 473.32, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 27.04, "high": 27.2, "low": 27.04, "close": 27.18, "volume": 29.48, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 27.22, "high": 27.25, "low": 27.22, "close": 27.23, "volume": 4.23, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 27.19, "high": 27.34, "low": 27.19, "close": 27.34, "volume": 17.21, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 27.35, "high": 27.39, "low": 27.22, "close": 27.25, "volume": 24.27, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 27.36, "high": 27.36, "low": 27.09, "close": 27.09, "volume": 6.77, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 27.14, "high": 27.14, "low": 27.03, "close": 27.03, "volume": 11.25, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 27.2, "high": 27.47, "low": 27.2, "close": 27.47, "volume": 8.23, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 27.46, "high": 27.49, "low": 27.06, "close": 27.07, "volume": 5.4, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 27.3, "high": 27.43, "low": 27.26, "close": 27.43, "volume": 36.62, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 27.38, "high": 27.44, "low": 27.32, "close": 27.32, "volume": 33.92, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 27.24, "high": 27.24, "low": 26.99, "close": 27.09, "volume": 64.46, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 27.08, "high": 27.08, "low": 27.08, "close": 27.08, "volume": 0.04, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 27.06, "high": 27.2, "low": 27.06, "close": 27.2, "volume": 10.35, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 27.3, "high": 27.62, "low": 27.3, "close": 27.62, "volume": 44.85, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 27.25, "high": 27.42, "low": 27.22, "close": 27.33, "volume": 305.77, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 27.25, "high": 27.25, "low": 27.01, "close": 27.11, "volume": 157.47, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 27.05, "high": 27.05, "low": 26.91, "close": 26.98, "volume": 26.69, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 27.21, "high": 27.21, "low": 27.11, "close": 27.14, "volume": 29.33, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 27.04, "high": 27.04, "low": 26.94, "close": 26.95, "volume": 9.55, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 26.91, "high": 26.91, "low": 26.82, "close": 26.83, "volume": 5.12, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 26.89, "high": 27.1, "low": 26.85, "close": 26.92, "volume": 21.69, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 27.04, "high": 27.46, "low": 27.01, "close": 27.02, "volume": 210.27, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 26.97, "high": 26.97, "low": 26.87, "close": 26.91, "volume": 55.83, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 26.85, "high": 26.96, "low": 26.72, "close": 26.86, "volume": 46.21, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 26.89, "high": 27.28, "low": 26.77, "close": 27.28, "volume": 30.12, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 27.3, "high": 27.69, "low": 27.3, "close": 27.69, "volume": 92.92, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 27.72, "high": 27.9, "low": 27.56, "close": 27.62, "volume": 51.52, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 27.68, "high": 28.21, "low": 27.68, "close": 28.19, "volume": 162.8, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 28.22, "high": 28.25, "low": 28.17, "close": 28.17, "volume": 2.06, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 28.16, "high": 28.16, "low": 28.07, "close": 28.09, "volume": 43.38, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 28.12, "high": 28.59, "low": 28.09, "close": 28.59, "volume": 151.77, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 28.5, "high": 28.84, "low": 28.36, "close": 28.36, "volume": 32.98, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 28.33, "high": 28.33, "low": 28.08, "close": 28.08, "volume": 37.34, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 28.08, "high": 28.08, "low": 27.45, "close": 27.54, "volume": 79.21, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 27.54, "high": 27.54, "low": 26.94, "close": 27.29, "volume": 311.13, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 27.35, "high": 27.43, "low": 27.2, "close": 27.43, "volume": 53.57, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 27.15, "high": 27.42, "low": 27.04, "close": 27.42, "volume": 55.12, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 27.39, "high": 27.69, "low": 27.39, "close": 27.69, "volume": 61.58, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 27.72, "high": 27.83, "low": 27.72, "close": 27.73, "volume": 18.94, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 27.52, "high": 27.66, "low": 27.52, "close": 27.66, "volume": 17.19, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 27.77, "high": 27.85, "low": 27.7, "close": 27.74, "volume": 119.03, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 27.66, "high": 27.67, "low": 27.59, "close": 27.63, "volume": 31.26, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 27.68, "high": 27.77, "low": 27.63, "close": 27.64, "volume": 0.68, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 27.55, "high": 27.55, "low": 27.55, "close": 27.55, "volume": 0.05, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 27.43, "high": 27.45, "low": 27.32, "close": 27.45, "volume": 4.82, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 27.61, "high": 27.79, "low": 27.47, "close": 27.76, "volume": 38.05, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 27.75, "high": 27.77, "low": 27.64, "close": 27.74, "volume": 30.51, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 27.81, "high": 27.81, "low": 27.67, "close": 27.74, "volume": 25.09, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 27.77, "high": 27.95, "low": 27.77, "close": 27.93, "volume": 63.99, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 27.98, "high": 28.0, "low": 27.83, "close": 27.84, "volume": 12.72, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 27.74, "high": 27.74, "low": 27.66, "close": 27.66, "volume": 0.15, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 27.78, "high": 27.82, "low": 27.5, "close": 27.54, "volume": 65.16, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 27.66, "high": 27.8, "low": 27.28, "close": 27.28, "volume": 73.34, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 27.45, "high": 27.95, "low": 27.31, "close": 27.8, "volume": 128.47, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 27.86, "high": 27.86, "low": 27.73, "close": 27.73, "volume": 1.65, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 27.92, "high": 27.92, "low": 27.87, "close": 27.87, "volume": 28.21, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 27.82, "high": 27.82, "low": 27.52, "close": 27.53, "volume": 157.44, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 27.48, "high": 27.48, "low": 26.99, "close": 27.09, "volume": 189.5, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 27.34, "high": 27.75, "low": 27.34, "close": 27.72, "volume": 66.14, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 27.69, "high": 27.8, "low": 27.29, "close": 27.31, "volume": 56.87, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 27.45, "high": 27.5, "low": 27.32, "close": 27.32, "volume": 36.32, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 27.41, "high": 27.41, "low": 26.97, "close": 27.14, "volume": 42.61, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 27.1, "high": 27.57, "low": 27.08, "close": 27.57, "volume": 25.06, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 27.57, "high": 27.72, "low": 27.52, "close": 27.52, "volume": 158.98, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 27.72, "high": 27.79, "low": 27.59, "close": 27.59, "volume": 15.36, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 27.62, "high": 27.62, "low": 27.37, "close": 27.53, "volume": 61.22, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 27.55, "high": 27.55, "low": 27.44, "close": 27.47, "volume": 9.93, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 27.51, "high": 27.52, "low": 27.51, "close": 27.52, "volume": 6.82, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 27.36, "high": 27.36, "low": 27.1, "close": 27.1, "volume": 28.09, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 27.19, "high": 27.27, "low": 27.17, "close": 27.26, "volume": 51.94, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 27.42, "high": 27.44, "low": 27.25, "close": 27.26, "volume": 19.18, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 27.26, "high": 27.26, "low": 26.04, "close": 26.38, "volume": 297.96, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 26.24, "high": 26.44, "low": 26.24, "close": 26.25, "volume": 86.87, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 26.21, "high": 26.39, "low": 24.88, "close": 25.07, "volume": 2018.53, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 25.61, "high": 26.08, "low": 24.98, "close": 25.07, "volume": 1547.91, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 25.15, "high": 25.36, "low": 24.97, "close": 25.33, "volume": 44.75, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 25.27, "high": 25.27, "low": 24.84, "close": 25.27, "volume": 81.27, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 25.23, "high": 25.23, "low": 25.09, "close": 25.19, "volume": 5.45, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 25.11, "high": 25.26, "low": 25.11, "close": 25.26, "volume": 0.34, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 25.29, "high": 25.5, "low": 25.29, "close": 25.5, "volume": 16.69, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 25.45, "high": 25.94, "low": 25.45, "close": 25.88, "volume": 71.91, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 25.89, "high": 25.92, "low": 25.67, "close": 25.74, "volume": 44.63, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 25.74, "high": 26.13, "low": 25.74, "close": 26.1, "volume": 214.37, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 26.05, "high": 26.28, "low": 26.05, "close": 26.16, "volume": 58.06, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 26.07, "high": 26.1, "low": 26.02, "close": 26.02, "volume": 7.35, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 25.95, "high": 25.98, "low": 25.85, "close": 25.85, "volume": 99.4, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 25.87, "high": 25.92, "low": 25.77, "close": 25.82, "volume": 88.26, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 25.76, "high": 25.83, "low": 25.71, "close": 25.8, "volume": 22.42, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 25.8, "high": 25.8, "low": 25.72, "close": 25.72, "volume": 61.49, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 25.74, "high": 25.74, "low": 25.64, "close": 25.64, "volume": 5.81, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 25.62, "high": 25.69, "low": 25.6, "close": 25.69, "volume": 0.98, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 25.65, "high": 25.68, "low": 25.59, "close": 25.59, "volume": 4.88, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 25.65, "high": 25.79, "low": 25.64, "close": 25.79, "volume": 36.6, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 25.82, "high": 25.92, "low": 25.82, "close": 25.92, "volume": 44.2, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 25.89, "high": 25.89, "low": 25.78, "close": 25.82, "volume": 4.27, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 25.86, "high": 25.98, "low": 25.86, "close": 25.98, "volume": 8.4, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 25.98, "high": 25.98, "low": 25.98, "close": 25.98, "volume": 0.0, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 25.9, "high": 25.9, "low": 25.76, "close": 25.76, "volume": 18.78, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 25.72, "high": 25.76, "low": 25.72, "close": 25.76, "volume": 0.2, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 25.76, "high": 25.79, "low": 25.76, "close": 25.78, "volume": 379.77, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 25.78, "high": 25.78, "low": 25.78, "close": 25.78, "volume": 154.03, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 25.82, "high": 25.82, "low": 25.77, "close": 25.77, "volume": 23.4, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 25.76, "high": 25.76, "low": 25.39, "close": 25.41, "volume": 26.29, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 25.38, "high": 25.39, "low": 25.28, "close": 25.3, "volume": 31.74, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 25.31, "high": 25.37, "low": 25.26, "close": 25.34, "volume": 47.46, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 25.27, "high": 25.27, "low": 24.6, "close": 24.63, "volume": 302.07, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 24.58, "high": 24.58, "low": 24.28, "close": 24.44, "volume": 183.99, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 24.42, "high": 24.49, "low": 24.24, "close": 24.24, "volume": 186.46, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 24.39, "high": 24.43, "low": 24.2, "close": 24.23, "volume": 302.73, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 24.26, "high": 24.59, "low": 24.18, "close": 24.48, "volume": 676.16, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 24.5, "high": 25.33, "low": 24.5, "close": 25.15, "volume": 823.84, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 25.17, "high": 25.2, "low": 25.03, "close": 25.07, "volume": 224.93, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 25.19, "high": 25.23, "low": 24.62, "close": 25.1, "volume": 185.27, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 25.04, "high": 25.18, "low": 24.86, "close": 25.14, "volume": 127.24, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 25.19, "high": 25.6, "low": 25.17, "close": 25.17, "volume": 225.84, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 25.19, "high": 25.19, "low": 25.03, "close": 25.03, "volume": 81.86, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 25.03, "high": 25.03, "low": 25.02, "close": 25.02, "volume": 20.3, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 25.01, "high": 25.2, "low": 24.86, "close": 24.97, "volume": 139.26, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 24.89, "high": 24.92, "low": 24.6, "close": 24.65, "volume": 115.24, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 24.86, "high": 25.06, "low": 24.86, "close": 25.03, "volume": 6.0, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 24.86, "high": 24.86, "low": 24.75, "close": 24.84, "volume": 3.73, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 24.7, "high": 24.7, "low": 24.13, "close": 24.23, "volume": 164.86, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 24.34, "high": 24.41, "low": 24.33, "close": 24.41, "volume": 254.15, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 24.49, "high": 24.49, "low": 24.24, "close": 24.44, "volume": 47.41, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 24.24, "high": 24.87, "low": 24.12, "close": 24.63, "volume": 152.5, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 24.72, "high": 24.76, "low": 23.61, "close": 24.55, "volume": 490.09, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 24.54, "high": 24.87, "low": 24.53, "close": 24.62, "volume": 763.52, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 24.71, "high": 24.71, "low": 24.23, "close": 24.45, "volume": 62.23, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 24.43, "high": 24.94, "low": 24.43, "close": 24.85, "volume": 105.02, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 24.7, "high": 25.03, "low": 24.51, "close": 24.95, "volume": 61.07, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 24.74, "high": 24.76, "low": 24.39, "close": 24.48, "volume": 297.41, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 24.41, "high": 24.41, "low": 23.84, "close": 23.84, "volume": 178.03, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 24.04, "high": 24.28, "low": 24.04, "close": 24.28, "volume": 133.57, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 24.16, "high": 24.49, "low": 24.02, "close": 24.06, "volume": 198.29, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 24.07, "high": 24.26, "low": 23.82, "close": 24.26, "volume": 562.48, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 24.26, "high": 24.3, "low": 23.74, "close": 23.77, "volume": 59.67, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 23.9, "high": 28.03, "low": 23.58, "close": 24.24, "volume": 1389.96, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 24.25, "high": 24.71, "low": 24.25, "close": 24.71, "volume": 616.95, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 24.72, "high": 24.75, "low": 24.62, "close": 24.62, "volume": 57.54, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 24.78, "high": 24.94, "low": 24.51, "close": 24.77, "volume": 276.23, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 24.77, "high": 24.86, "low": 24.39, "close": 24.86, "volume": 1047.99, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 24.84, "high": 24.86, "low": 24.81, "close": 24.81, "volume": 164.79, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 24.97, "high": 25.01, "low": 24.78, "close": 24.96, "volume": 19.34, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 25.02, "high": 25.38, "low": 25.02, "close": 25.19, "volume": 253.77, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 25.17, "high": 25.31, "low": 25.09, "close": 25.31, "volume": 7.22, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 25.32, "high": 25.32, "low": 25.13, "close": 25.14, "volume": 655.03, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 25.14, "high": 25.14, "low": 25.14, "close": 25.14, "volume": 0.0, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 25.28, "high": 25.32, "low": 25.12, "close": 25.12, "volume": 1.36, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 25.02, "high": 25.02, "low": 24.87, "close": 24.93, "volume": 74.62, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 24.9, "high": 25.32, "low": 24.9, "close": 25.31, "volume": 46.25, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 25.2, "high": 25.3, "low": 25.2, "close": 25.29, "volume": 10.02, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 25.17, "high": 25.17, "low": 25.17, "close": 25.17, "volume": 0.06, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 25.23, "high": 25.26, "low": 25.13, "close": 25.26, "volume": 108.7, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 25.15, "high": 25.32, "low": 25.15, "close": 25.26, "volume": 397.94, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 25.35, "high": 25.75, "low": 25.35, "close": 25.53, "volume": 80.76, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 25.5, "high": 25.71, "low": 25.44, "close": 25.67, "volume": 53.88, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 25.48, "high": 25.49, "low": 25.32, "close": 25.32, "volume": 5.12, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 25.36, "high": 25.42, "low": 25.31, "close": 25.31, "volume": 42.55, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 25.28, "high": 25.55, "low": 25.28, "close": 25.55, "volume": 7.36, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 25.63, "high": 25.63, "low": 25.48, "close": 25.48, "volume": 29.07, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 25.45, "high": 25.47, "low": 25.45, "close": 25.47, "volume": 19.42, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 25.43, "high": 25.44, "low": 25.43, "close": 25.44, "volume": 19.32, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 25.56, "high": 25.6, "low": 25.51, "close": 25.51, "volume": 7.05, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 25.37, "high": 25.39, "low": 25.34, "close": 25.39, "volume": 5.3, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 25.42, "high": 25.47, "low": 25.31, "close": 25.31, "volume": 97.91, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 25.48, "high": 25.81, "low": 25.48, "close": 25.79, "volume": 31.72, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 25.81, "high": 25.81, "low": 25.6, "close": 25.6, "volume": 6.67, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 25.46, "high": 25.46, "low": 25.44, "close": 25.44, "volume": 8.57, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 25.46, "high": 25.46, "low": 25.37, "close": 25.37, "volume": 0.27, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 25.57, "high": 25.7, "low": 25.55, "close": 25.7, "volume": 38.94, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 25.61, "high": 25.78, "low": 25.61, "close": 25.77, "volume": 44.63, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 25.77, "high": 26.01, "low": 25.77, "close": 26.01, "volume": 33.91, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 26.01, "high": 26.03, "low": 25.65, "close": 25.65, "volume": 11.5, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 25.89, "high": 26.07, "low": 25.89, "close": 25.98, "volume": 82.28, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 25.87, "high": 26.03, "low": 25.83, "close": 25.99, "volume": 19.25, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 26.08, "high": 26.2, "low": 26.05, "close": 26.1, "volume": 507.02, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 26.05, "high": 26.15, "low": 25.84, "close": 25.89, "volume": 394.81, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 25.92, "high": 26.19, "low": 25.9, "close": 26.09, "volume": 33.65, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 25.98, "high": 26.05, "low": 25.33, "close": 25.99, "volume": 1127.89, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 25.84, "high": 25.84, "low": 25.81, "close": 25.81, "volume": 4.25, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 26.02, "high": 26.03, "low": 25.78, "close": 25.84, "volume": 14.4, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 25.7, "high": 26.05, "low": 25.67, "close": 26.04, "volume": 94.56, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 26.08, "high": 26.08, "low": 25.92, "close": 25.98, "volume": 0.92, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 26.02, "high": 26.57, "low": 26.02, "close": 26.52, "volume": 225.21, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 26.57, "high": 26.63, "low": 26.23, "close": 26.23, "volume": 691.21, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 26.23, "high": 26.23, "low": 26.15, "close": 26.15, "volume": 51.04, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 26.07, "high": 26.08, "low": 26.0, "close": 26.0, "volume": 530.26, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 25.98, "high": 25.98, "low": 25.83, "close": 25.83, "volume": 34.39, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 25.82, "high": 25.83, "low": 25.71, "close": 25.71, "volume": 111.12, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 25.71, "high": 25.71, "low": 25.45, "close": 25.45, "volume": 104.04, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 25.44, "high": 25.46, "low": 25.38, "close": 25.45, "volume": 90.85, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 25.43, "high": 25.74, "low": 25.43, "close": 25.65, "volume": 13.42, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 25.68, "high": 25.84, "low": 25.68, "close": 25.84, "volume": 5.8, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 25.75, "high": 25.79, "low": 25.57, "close": 25.57, "volume": 22.01, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 25.57, "high": 25.94, "low": 25.57, "close": 25.94, "volume": 55.97, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 25.98, "high": 26.11, "low": 25.95, "close": 26.09, "volume": 58.83, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 26.03, "high": 26.03, "low": 25.93, "close": 25.93, "volume": 13.29, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 26.13, "high": 26.74, "low": 26.13, "close": 26.72, "volume": 126.28, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 26.77, "high": 26.82, "low": 26.62, "close": 26.62, "volume": 24.82, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 26.52, "high": 26.68, "low": 26.51, "close": 26.56, "volume": 167.74, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 26.58, "high": 26.94, "low": 26.57, "close": 26.67, "volume": 59.43, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 26.94, "high": 27.47, "low": 26.84, "close": 27.45, "volume": 377.17, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 27.44, "high": 27.84, "low": 27.44, "close": 27.57, "volume": 117.19, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 27.7, "high": 27.9, "low": 27.7, "close": 27.85, "volume": 334.48, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 27.88, "high": 27.95, "low": 27.82, "close": 27.82, "volume": 33.57, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 27.9, "high": 28.14, "low": 27.88, "close": 28.1, "volume": 161.94, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 27.99, "high": 28.35, "low": 27.99, "close": 28.12, "volume": 220.04, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 28.04, "high": 28.06, "low": 27.91, "close": 28.05, "volume": 23.75, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 28.09, "high": 28.09, "low": 28.01, "close": 28.04, "volume": 45.26, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 28.09, "high": 28.09, "low": 27.89, "close": 27.89, "volume": 37.74, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 28.02, "high": 28.02, "low": 28.0, "close": 28.02, "volume": 42.62, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 27.86, "high": 27.89, "low": 27.86, "close": 27.89, "volume": 157.09, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 28.03, "high": 28.03, "low": 27.74, "close": 27.81, "volume": 7.5, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 27.78, "high": 28.12, "low": 27.71, "close": 28.01, "volume": 127.04, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 27.96, "high": 28.01, "low": 27.96, "close": 27.99, "volume": 62.2, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 27.9, "high": 28.01, "low": 27.89, "close": 28.01, "volume": 7.25, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 28.01, "high": 28.07, "low": 27.97, "close": 27.97, "volume": 142.67, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 28.0, "high": 28.0, "low": 27.93, "close": 27.96, "volume": 17.7, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 27.95, "high": 28.17, "low": 27.95, "close": 28.13, "volume": 6.8, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 28.16, "high": 28.28, "low": 28.1, "close": 28.1, "volume": 10.18, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 27.94, "high": 28.06, "low": 27.94, "close": 28.06, "volume": 7.15, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 28.02, "high": 28.44, "low": 28.02, "close": 28.28, "volume": 176.43, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 28.34, "high": 28.61, "low": 28.32, "close": 28.55, "volume": 114.61, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 28.6, "high": 28.64, "low": 28.44, "close": 28.64, "volume": 102.35, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 28.65, "high": 28.95, "low": 28.61, "close": 28.77, "volume": 100.95, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 28.65, "high": 29.04, "low": 28.44, "close": 28.44, "volume": 94.21, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 28.52, "high": 28.52, "low": 28.08, "close": 28.2, "volume": 129.35, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 28.15, "high": 28.51, "low": 28.15, "close": 28.41, "volume": 56.57, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 28.42, "high": 28.62, "low": 28.16, "close": 28.16, "volume": 58.69, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 28.25, "high": 28.26, "low": 28.09, "close": 28.21, "volume": 21.64, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 28.07, "high": 28.13, "low": 27.98, "close": 28.1, "volume": 13.22, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 27.95, "high": 28.21, "low": 27.93, "close": 28.09, "volume": 11.08, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 28.26, "high": 28.27, "low": 28.13, "close": 28.13, "volume": 165.04, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 28.09, "high": 28.09, "low": 27.86, "close": 27.95, "volume": 26.95, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 27.91, "high": 28.06, "low": 27.91, "close": 28.06, "volume": 23.48, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 28.08, "high": 28.08, "low": 27.98, "close": 27.98, "volume": 9.38, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 28.13, "high": 28.28, "low": 28.13, "close": 28.24, "volume": 5.81, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 28.29, "high": 28.31, "low": 28.18, "close": 28.18, "volume": 31.3, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 28.35, "high": 28.36, "low": 28.25, "close": 28.25, "volume": 28.65, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 28.34, "high": 28.88, "low": 28.31, "close": 28.44, "volume": 1373.24, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 28.46, "high": 29.31, "low": 28.35, "close": 28.89, "volume": 922.64, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 28.44, "high": 28.86, "low": 28.44, "close": 28.64, "volume": 9.4, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 28.66, "high": 28.68, "low": 28.53, "close": 28.53, "volume": 6.74, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 28.57, "high": 28.57, "low": 28.57, "close": 28.57, "volume": 0.04, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 28.45, "high": 28.45, "low": 28.41, "close": 28.41, "volume": 1.15, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 28.38, "high": 28.38, "low": 28.28, "close": 28.28, "volume": 14.03, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 28.3, "high": 28.3, "low": 28.16, "close": 28.18, "volume": 33.56, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 28.16, "high": 28.2, "low": 28.07, "close": 28.12, "volume": 49.75, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 28.11, "high": 28.11, "low": 27.84, "close": 27.93, "volume": 41.96, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 27.9, "high": 27.98, "low": 27.89, "close": 27.92, "volume": 51.99, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 27.93, "high": 27.93, "low": 27.62, "close": 27.65, "volume": 98.4, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 27.65, "high": 27.85, "low": 27.65, "close": 27.81, "volume": 15.09, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 27.86, "high": 27.86, "low": 27.86, "close": 27.86, "volume": 0.19, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 27.88, "high": 27.94, "low": 27.85, "close": 27.91, "volume": 18.47, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 27.9, "high": 27.92, "low": 27.82, "close": 27.82, "volume": 18.68, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 27.85, "high": 27.91, "low": 27.75, "close": 27.91, "volume": 27.94, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 27.92, "high": 27.92, "low": 27.79, "close": 27.79, "volume": 22.97, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 27.84, "high": 27.91, "low": 27.84, "close": 27.84, "volume": 7.53, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 27.74, "high": 27.76, "low": 27.71, "close": 27.76, "volume": 24.36, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 27.79, "high": 27.79, "low": 27.76, "close": 27.79, "volume": 364.84, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 27.79, "high": 27.79, "low": 27.79, "close": 27.79, "volume": 23.59, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 27.78, "high": 27.78, "low": 27.56, "close": 27.63, "volume": 66.13, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 27.53, "high": 27.53, "low": 27.44, "close": 27.44, "volume": 24.21, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 27.68, "high": 27.75, "low": 27.68, "close": 27.71, "volume": 5.47, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 27.68, "high": 27.68, "low": 27.63, "close": 27.68, "volume": 3.78, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 27.76, "high": 27.9, "low": 27.76, "close": 27.9, "volume": 48.16, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 27.89, "high": 28.18, "low": 27.89, "close": 28.14, "volume": 80.78, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 28.19, "high": 28.75, "low": 28.19, "close": 28.33, "volume": 302.63, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 28.33, "high": 28.33, "low": 28.13, "close": 28.32, "volume": 48.66, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 28.39, "high": 28.5, "low": 28.34, "close": 28.5, "volume": 10.28, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 28.47, "high": 28.51, "low": 28.32, "close": 28.32, "volume": 26.73, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 28.41, "high": 28.41, "low": 28.41, "close": 28.41, "volume": 4.9, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 28.29, "high": 28.29, "low": 28.13, "close": 28.13, "volume": 30.01, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 28.19, "high": 28.28, "low": 28.19, "close": 28.27, "volume": 10.23, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 28.2, "high": 28.25, "low": 27.96, "close": 27.97, "volume": 75.14, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 27.95, "high": 28.07, "low": 27.93, "close": 28.07, "volume": 79.02, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 28.07, "high": 28.07, "low": 28.07, "close": 28.07, "volume": 0.0, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 28.02, "high": 28.02, "low": 28.02, "close": 28.02, "volume": 0.45, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 28.02, "high": 28.27, "low": 27.97, "close": 28.25, "volume": 8.05, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 28.3, "high": 28.51, "low": 28.21, "close": 28.51, "volume": 90.18, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 28.55, "high": 29.11, "low": 28.55, "close": 28.65, "volume": 242.19, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 28.66, "high": 28.66, "low": 28.36, "close": 28.36, "volume": 145.66, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 28.62, "high": 29.4, "low": 28.62, "close": 29.4, "volume": 131.7, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 29.4, "high": 29.54, "low": 29.31, "close": 29.31, "volume": 71.89, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 29.37, "high": 29.69, "low": 29.26, "close": 29.69, "volume": 417.74, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 29.71, "high": 30.23, "low": 29.71, "close": 29.82, "volume": 358.91, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 29.84, "high": 29.84, "low": 29.59, "close": 29.63, "volume": 26.3, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 29.7, "high": 29.93, "low": 29.66, "close": 29.92, "volume": 33.24, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 29.97, "high": 30.0, "low": 29.76, "close": 29.77, "volume": 22.58, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 29.92, "high": 29.92, "low": 29.8, "close": 29.8, "volume": 16.33, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 29.75, "high": 29.78, "low": 29.62, "close": 29.78, "volume": 0.94, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 29.78, "high": 29.81, "low": 29.78, "close": 29.81, "volume": 0.57, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 29.84, "high": 29.9, "low": 29.71, "close": 29.9, "volume": 17.01, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 29.94, "high": 30.07, "low": 29.85, "close": 29.85, "volume": 52.6, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 29.91, "high": 30.01, "low": 29.89, "close": 29.99, "volume": 8.86, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 30.06, "high": 30.06, "low": 29.66, "close": 29.66, "volume": 59.95, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 29.81, "high": 29.81, "low": 29.64, "close": 29.64, "volume": 8.86, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 29.78, "high": 29.97, "low": 29.52, "close": 29.52, "volume": 42.32, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 29.52, "high": 29.84, "low": 29.41, "close": 29.84, "volume": 653.33, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 29.83, "high": 29.94, "low": 29.75, "close": 29.75, "volume": 3.62, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 29.94, "high": 29.95, "low": 29.69, "close": 29.69, "volume": 1307.36, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 29.75, "high": 29.76, "low": 29.72, "close": 29.76, "volume": 3.28, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 29.8, "high": 29.94, "low": 29.72, "close": 29.72, "volume": 42.12, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 29.68, "high": 29.73, "low": 29.5, "close": 29.5, "volume": 23.38, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 29.55, "high": 29.55, "low": 29.55, "close": 29.55, "volume": 0.04, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 29.48, "high": 29.48, "low": 29.25, "close": 29.25, "volume": 55.13, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 29.25, "high": 29.25, "low": 28.92, "close": 28.96, "volume": 213.68, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 29.03, "high": 29.08, "low": 28.85, "close": 28.86, "volume": 66.44, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 28.84, "high": 28.86, "low": 28.73, "close": 28.8, "volume": 61.8, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 28.73, "high": 28.75, "low": 28.63, "close": 28.75, "volume": 93.94, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 28.68, "high": 28.71, "low": 28.52, "close": 28.64, "volume": 42.72, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 28.58, "high": 28.65, "low": 28.58, "close": 28.65, "volume": 69.15, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 28.64, "high": 28.66, "low": 28.56, "close": 28.56, "volume": 22.5, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 28.55, "high": 28.55, "low": 28.48, "close": 28.48, "volume": 10.32, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 28.52, "high": 28.52, "low": 28.26, "close": 28.3, "volume": 79.59, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 28.25, "high": 28.27, "low": 28.12, "close": 28.19, "volume": 64.05, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 28.24, "high": 28.24, "low": 28.19, "close": 28.19, "volume": 0.6, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 28.24, "high": 28.42, "low": 28.24, "close": 28.25, "volume": 28.8, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 28.32, "high": 28.39, "low": 28.32, "close": 28.39, "volume": 359.6, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 28.32, "high": 28.38, "low": 28.32, "close": 28.33, "volume": 27.45, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 28.2, "high": 28.45, "low": 28.2, "close": 28.45, "volume": 7.64, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 28.37, "high": 28.52, "low": 28.26, "close": 28.29, "volume": 29.84, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 28.29, "high": 28.4, "low": 28.16, "close": 28.3, "volume": 502.06, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 28.32, "high": 28.51, "low": 28.32, "close": 28.39, "volume": 261.35, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 28.29, "high": 28.29, "low": 28.2, "close": 28.26, "volume": 69.49, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 28.21, "high": 28.39, "low": 28.21, "close": 28.39, "volume": 4.86, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 28.43, "high": 28.82, "low": 28.43, "close": 28.66, "volume": 19.94, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 28.77, "high": 28.8, "low": 28.71, "close": 28.71, "volume": 62.37, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 28.67, "high": 28.79, "low": 28.67, "close": 28.67, "volume": 2.81, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 28.64, "high": 28.64, "low": 28.48, "close": 28.51, "volume": 35.37, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 28.45, "high": 28.76, "low": 28.36, "close": 28.76, "volume": 125.68, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 28.76, "high": 28.77, "low": 28.71, "close": 28.71, "volume": 55.07, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 28.82, "high": 28.94, "low": 28.78, "close": 28.78, "volume": 107.08, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 28.76, "high": 28.91, "low": 28.51, "close": 28.52, "volume": 20.88, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 28.49, "high": 28.55, "low": 28.3, "close": 28.55, "volume": 189.75, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 28.29, "high": 28.33, "low": 27.93, "close": 28.15, "volume": 546.69, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 28.1, "high": 28.1, "low": 27.91, "close": 27.91, "volume": 15.51, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 27.96, "high": 28.0, "low": 27.95, "close": 27.97, "volume": 15.7, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 27.97, "high": 27.97, "low": 27.97, "close": 27.97, "volume": 0.0, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 27.95, "high": 27.95, "low": 27.87, "close": 27.87, "volume": 8.94, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 27.85, "high": 27.85, "low": 27.58, "close": 27.58, "volume": 56.69, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 27.67, "high": 27.73, "low": 27.66, "close": 27.71, "volume": 25.34, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 27.62, "high": 27.62, "low": 27.1, "close": 27.29, "volume": 142.75, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 27.26, "high": 27.27, "low": 27.21, "close": 27.22, "volume": 14.25, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 27.15, "high": 27.16, "low": 26.91, "close": 26.91, "volume": 80.77, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 26.92, "high": 27.27, "low": 26.89, "close": 27.2, "volume": 128.66, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 27.14, "high": 27.18, "low": 26.86, "close": 26.9, "volume": 19.09, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 26.85, "high": 27.01, "low": 26.64, "close": 26.92, "volume": 113.18, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 26.91, "high": 27.05, "low": 26.91, "close": 26.91, "volume": 22.02, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 26.93, "high": 26.93, "low": 26.77, "close": 26.77, "volume": 25.68, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 26.82, "high": 27.05, "low": 26.78, "close": 26.94, "volume": 77.31, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 26.95, "high": 26.95, "low": 26.52, "close": 26.52, "volume": 69.98, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 26.63, "high": 26.68, "low": 24.62, "close": 26.5, "volume": 2681.86, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 26.53, "high": 26.8, "low": 26.43, "close": 26.8, "volume": 598.24, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 26.79, "high": 26.79, "low": 26.6, "close": 26.66, "volume": 42.19, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 26.6, "high": 26.6, "low": 26.46, "close": 26.49, "volume": 42.85, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 26.5, "high": 26.64, "low": 26.5, "close": 26.64, "volume": 72.87, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 26.46, "high": 26.46, "low": 25.55, "close": 25.79, "volume": 553.33, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 25.75, "high": 26.17, "low": 25.44, "close": 26.15, "volume": 195.63, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 26.19, "high": 26.23, "low": 26.05, "close": 26.23, "volume": 17.48, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 26.07, "high": 26.08, "low": 26.02, "close": 26.06, "volume": 25.11, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 26.06, "high": 26.06, "low": 26.06, "close": 26.06, "volume": 0.0, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 25.97, "high": 25.97, "low": 25.77, "close": 25.83, "volume": 35.05, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 25.77, "high": 25.77, "low": 25.55, "close": 25.55, "volume": 84.31, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 25.62, "high": 26.06, "low": 25.41, "close": 26.01, "volume": 197.83, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 25.83, "high": 25.83, "low": 25.68, "close": 25.73, "volume": 97.37, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 25.88, "high": 25.93, "low": 25.76, "close": 25.93, "volume": 2.19, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 25.91, "high": 25.91, "low": 25.87, "close": 25.87, "volume": 1154.4, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 25.87, "high": 25.87, "low": 25.15, "close": 25.15, "volume": 1613.03, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 25.13, "high": 25.49, "low": 24.87, "close": 25.49, "volume": 67.9, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 25.51, "high": 25.58, "low": 25.26, "close": 25.36, "volume": 45.92, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 25.29, "high": 25.65, "low": 25.28, "close": 25.6, "volume": 53.04, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 25.6, "high": 25.6, "low": 25.6, "close": 25.6, "volume": 0.0, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 25.58, "high": 25.58, "low": 25.53, "close": 25.53, "volume": 1.79, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 25.42, "high": 25.46, "low": 25.37, "close": 25.37, "volume": 18.35, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 25.5, "high": 25.69, "low": 25.49, "close": 25.61, "volume": 40.83, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 25.46, "high": 25.46, "low": 25.4, "close": 25.4, "volume": 2.12, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 25.38, "high": 25.46, "low": 25.37, "close": 25.46, "volume": 22.99, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 25.4, "high": 25.44, "low": 25.0, "close": 25.0, "volume": 69.88, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 25.0, "high": 25.0, "low": 24.32, "close": 24.49, "volume": 389.85, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 24.39, "high": 24.39, "low": 23.39, "close": 24.22, "volume": 593.58, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 24.09, "high": 24.09, "low": 23.42, "close": 23.84, "volume": 67.5, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 23.87, "high": 23.88, "low": 22.1, "close": 22.56, "volume": 566.57, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 22.4, "high": 22.71, "low": 21.88, "close": 22.33, "volume": 521.64, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 22.32, "high": 23.04, "low": 21.88, "close": 22.9, "volume": 294.84, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 22.92, "high": 22.97, "low": 22.81, "close": 22.97, "volume": 318.42, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 22.93, "high": 23.09, "low": 22.84, "close": 22.98, "volume": 40.84, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 23.05, "high": 23.33, "low": 23.05, "close": 23.09, "volume": 56.21, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 23.09, "high": 23.09, "low": 22.74, "close": 22.74, "volume": 17.42, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 22.7, "high": 23.41, "low": 22.67, "close": 23.33, "volume": 78.28, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 23.32, "high": 23.92, "low": 23.32, "close": 23.81, "volume": 73.5, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 23.84, "high": 24.38, "low": 23.84, "close": 24.38, "volume": 177.76, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 24.29, "high": 24.93, "low": 24.23, "close": 24.23, "volume": 260.81, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 24.2, "high": 25.05, "low": 24.17, "close": 24.85, "volume": 82.17, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 24.78, "high": 24.79, "low": 24.46, "close": 24.71, "volume": 826.68, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 24.73, "high": 25.12, "low": 24.72, "close": 24.9, "volume": 52.32, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 24.82, "high": 25.16, "low": 24.75, "close": 24.75, "volume": 64.19, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 24.84, "high": 24.94, "low": 24.66, "close": 24.94, "volume": 48.81, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 24.89, "high": 25.07, "low": 24.81, "close": 25.07, "volume": 24.46, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 25.07, "high": 25.14, "low": 25.0, "close": 25.06, "volume": 5.59, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 24.99, "high": 25.08, "low": 24.95, "close": 25.08, "volume": 56.64, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 25.14, "high": 25.34, "low": 25.14, "close": 25.34, "volume": 85.17, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 25.36, "high": 25.41, "low": 25.14, "close": 25.14, "volume": 22.72, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 25.14, "high": 25.21, "low": 25.11, "close": 25.11, "volume": 13.6, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 25.03, "high": 25.73, "low": 25.03, "close": 25.27, "volume": 163.8, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 25.16, "high": 25.16, "low": 24.91, "close": 25.07, "volume": 148.63, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 25.14, "high": 25.14, "low": 25.05, "close": 25.05, "volume": 4.3, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 25.02, "high": 25.13, "low": 25.02, "close": 25.05, "volume": 6.77, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 25.15, "high": 25.25, "low": 25.09, "close": 25.17, "volume": 32.6, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 25.27, "high": 25.38, "low": 25.27, "close": 25.38, "volume": 2.8, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 25.34, "high": 25.88, "low": 25.34, "close": 25.72, "volume": 182.5, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 25.74, "high": 25.74, "low": 25.59, "close": 25.59, "volume": 0.22, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 25.47, "high": 25.51, "low": 25.42, "close": 25.42, "volume": 0.97, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 25.38, "high": 25.65, "low": 25.33, "close": 25.65, "volume": 44.51, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 25.67, "high": 25.87, "low": 25.67, "close": 25.8, "volume": 186.46, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 25.82, "high": 25.82, "low": 25.82, "close": 25.82, "volume": 44.19, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 25.87, "high": 25.87, "low": 25.81, "close": 25.82, "volume": 16.94, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 25.93, "high": 26.12, "low": 25.93, "close": 26.06, "volume": 300.24, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 25.97, "high": 25.97, "low": 25.62, "close": 25.83, "volume": 16.5, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 25.95, "high": 26.29, "low": 25.95, "close": 26.21, "volume": 26.59, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 25.97, "high": 26.55, "low": 25.92, "close": 26.55, "volume": 112.56, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 26.57, "high": 26.97, "low": 26.57, "close": 26.87, "volume": 68.01, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 26.97, "high": 27.02, "low": 26.81, "close": 26.88, "volume": 49.25, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 26.98, "high": 27.1, "low": 26.97, "close": 27.1, "volume": 21.9, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 27.12, "high": 27.28, "low": 27.12, "close": 27.28, "volume": 152.85, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 27.29, "high": 27.57, "low": 27.29, "close": 27.3, "volume": 32.8, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 27.47, "high": 27.48, "low": 27.43, "close": 27.43, "volume": 4.36, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 27.46, "high": 27.46, "low": 27.4, "close": 27.4, "volume": 8.52, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 27.34, "high": 27.34, "low": 27.11, "close": 27.11, "volume": 1569.1, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 27.06, "high": 27.06, "low": 26.56, "close": 26.7, "volume": 442.36, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 26.79, "high": 26.88, "low": 26.66, "close": 26.82, "volume": 1363.47, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 26.76, "high": 26.76, "low": 26.63, "close": 26.68, "volume": 27.98, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 26.69, "high": 26.81, "low": 26.61, "close": 26.61, "volume": 72.81, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 26.55, "high": 26.75, "low": 26.34, "close": 26.63, "volume": 177.07, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 26.6, "high": 26.82, "low": 26.58, "close": 26.63, "volume": 14.14, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 26.66, "high": 26.66, "low": 26.26, "close": 26.42, "volume": 58.7, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 26.3, "high": 26.3, "low": 26.3, "close": 26.3, "volume": 1.93, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 26.37, "high": 26.57, "low": 26.36, "close": 26.5, "volume": 33.6, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 26.44, "high": 26.44, "low": 26.44, "close": 26.44, "volume": 0.09, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 26.41, "high": 26.41, "low": 26.32, "close": 26.32, "volume": 6.02, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 26.32, "high": 26.32, "low": 26.13, "close": 26.22, "volume": 186.3, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 26.12, "high": 26.15, "low": 25.58, "close": 25.82, "volume": 237.22, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 25.62, "high": 25.7, "low": 25.53, "close": 25.7, "volume": 27.73, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 25.84, "high": 25.87, "low": 25.83, "close": 25.87, "volume": 2.08, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 25.9, "high": 26.13, "low": 25.85, "close": 26.01, "volume": 20.17, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 26.1, "high": 26.29, "low": 25.96, "close": 26.24, "volume": 22.3, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 26.21, "high": 26.39, "low": 26.13, "close": 26.13, "volume": 128.66, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 26.0, "high": 26.03, "low": 25.95, "close": 25.99, "volume": 13.17, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 26.17, "high": 26.17, "low": 25.94, "close": 25.94, "volume": 9.16, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 25.93, "high": 25.98, "low": 25.5, "close": 25.95, "volume": 124.24, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 25.9, "high": 25.9, "low": 25.68, "close": 25.68, "volume": 2.88, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 25.86, "high": 25.86, "low": 25.59, "close": 25.59, "volume": 4.75, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 25.7, "high": 25.84, "low": 24.97, "close": 25.04, "volume": 237.93, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 24.99, "high": 24.99, "low": 24.59, "close": 24.99, "volume": 287.46, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 25.0, "high": 25.54, "low": 24.97, "close": 25.51, "volume": 100.83, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 25.57, "high": 25.63, "low": 25.06, "close": 25.21, "volume": 123.36, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 25.15, "high": 25.75, "low": 25.12, "close": 25.67, "volume": 70.68, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 25.75, "high": 25.89, "low": 25.59, "close": 25.59, "volume": 45.87, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 25.84, "high": 25.93, "low": 25.84, "close": 25.87, "volume": 3.45, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 25.59, "high": 25.61, "low": 25.55, "close": 25.55, "volume": 0.97, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 25.83, "high": 26.97, "low": 25.83, "close": 26.97, "volume": 171.83, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 26.98, "high": 27.17, "low": 26.6, "close": 26.67, "volume": 38.43, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 26.59, "high": 26.9, "low": 26.54, "close": 26.56, "volume": 36.06, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 26.78, "high": 27.07, "low": 26.78, "close": 27.07, "volume": 11.27, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 26.77, "high": 26.83, "low": 26.72, "close": 26.72, "volume": 30.13, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 26.65, "high": 26.66, "low": 26.57, "close": 26.61, "volume": 13.96, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 26.72, "high": 26.84, "low": 25.55, "close": 26.37, "volume": 259.7, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 26.21, "high": 26.43, "low": 25.91, "close": 26.05, "volume": 88.44, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 25.99, "high": 25.99, "low": 25.6, "close": 25.82, "volume": 79.52, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 25.91, "high": 25.96, "low": 25.76, "close": 25.96, "volume": 3.01, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 25.75, "high": 25.77, "low": 25.6, "close": 25.71, "volume": 17.05, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 25.64, "high": 25.64, "low": 25.38, "close": 25.44, "volume": 23.6, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 25.4, "high": 25.43, "low": 25.25, "close": 25.4, "volume": 29.29, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 25.33, "high": 25.33, "low": 25.33, "close": 25.33, "volume": 1.21, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 25.3, "high": 25.45, "low": 25.3, "close": 25.36, "volume": 5.26, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 25.23, "high": 25.25, "low": 25.21, "close": 25.25, "volume": 23.45, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 25.18, "high": 25.18, "low": 24.86, "close": 24.95, "volume": 84.81, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 24.97, "high": 25.45, "low": 24.79, "close": 24.86, "volume": 313.29, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 24.78, "high": 25.24, "low": 24.73, "close": 25.24, "volume": 10.71, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 25.3, "high": 25.3, "low": 25.06, "close": 25.11, "volume": 25.93, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 25.24, "high": 25.51, "low": 25.21, "close": 25.42, "volume": 42.87, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 25.45, "high": 25.54, "low": 25.42, "close": 25.54, "volume": 3.26, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 25.57, "high": 25.93, "low": 25.57, "close": 25.9, "volume": 96.1, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 25.92, "high": 26.05, "low": 25.67, "close": 25.67, "volume": 78.24, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 25.56, "high": 26.01, "low": 25.51, "close": 25.8, "volume": 219.74, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 25.7, "high": 25.7, "low": 25.67, "close": 25.67, "volume": 10.72, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 25.7, "high": 25.7, "low": 25.54, "close": 25.54, "volume": 8.98, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 25.51, "high": 25.55, "low": 25.47, "close": 25.53, "volume": 18.02, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 25.52, "high": 25.57, "low": 25.52, "close": 25.57, "volume": 31.76, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 25.51, "high": 25.51, "low": 25.35, "close": 25.36, "volume": 23.12, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 25.36, "high": 25.93, "low": 25.36, "close": 25.38, "volume": 122.19, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 25.38, "high": 25.49, "low": 25.21, "close": 25.49, "volume": 41.52, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 25.61, "high": 25.69, "low": 25.57, "close": 25.57, "volume": 17.05, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 25.64, "high": 25.64, "low": 25.64, "close": 25.64, "volume": 8.34, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 25.5, "high": 25.87, "low": 25.5, "close": 25.85, "volume": 15.56, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 25.88, "high": 26.11, "low": 25.88, "close": 26.11, "volume": 29.79, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 26.12, "high": 26.32, "low": 26.12, "close": 26.32, "volume": 80.07, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 26.15, "high": 26.46, "low": 26.07, "close": 26.41, "volume": 70.35, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 26.17, "high": 26.29, "low": 26.16, "close": 26.16, "volume": 25.01, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 26.37, "high": 26.43, "low": 26.37, "close": 26.43, "volume": 1.38, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 26.41, "high": 26.41, "low": 26.14, "close": 26.14, "volume": 18.33, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 26.08, "high": 26.49, "low": 26.08, "close": 26.37, "volume": 14.85, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 26.2, "high": 26.53, "low": 26.15, "close": 26.46, "volume": 40.96, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 26.54, "high": 26.84, "low": 26.53, "close": 26.84, "volume": 59.72, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 26.87, "high": 27.39, "low": 26.87, "close": 27.32, "volume": 150.57, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 27.25, "high": 27.31, "low": 27.06, "close": 27.06, "volume": 50.48, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 27.15, "high": 27.2, "low": 27.15, "close": 27.2, "volume": 0.16, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 27.03, "high": 27.03, "low": 26.81, "close": 26.81, "volume": 8.26, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 26.78, "high": 26.78, "low": 26.64, "close": 26.67, "volume": 16.25, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 26.78, "high": 26.78, "low": 26.61, "close": 26.61, "volume": 6.46, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 26.84, "high": 26.92, "low": 26.84, "close": 26.89, "volume": 60.1, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 26.84, "high": 26.93, "low": 26.84, "close": 26.93, "volume": 0.41, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 26.71, "high": 26.71, "low": 26.52, "close": 26.71, "volume": 31.84, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 26.59, "high": 26.59, "low": 26.19, "close": 26.32, "volume": 48.73, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 26.17, "high": 26.38, "low": 26.14, "close": 26.19, "volume": 23.23, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 26.12, "high": 26.47, "low": 26.12, "close": 26.47, "volume": 30.12, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 26.47, "high": 26.62, "low": 26.3, "close": 26.32, "volume": 14.11, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 26.38, "high": 26.38, "low": 26.2, "close": 26.2, "volume": 15.45, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 26.19, "high": 26.33, "low": 26.14, "close": 26.18, "volume": 97.51, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 26.11, "high": 26.11, "low": 26.09, "close": 26.09, "volume": 2.76, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 26.13, "high": 26.13, "low": 25.98, "close": 26.04, "volume": 23.63, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 25.95, "high": 25.95, "low": 25.77, "close": 25.8, "volume": 44.41, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 25.73, "high": 25.81, "low": 25.65, "close": 25.76, "volume": 13.91, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 25.72, "high": 25.79, "low": 25.72, "close": 25.79, "volume": 9.62, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 25.64, "high": 25.64, "low": 25.52, "close": 25.52, "volume": 16.9, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 25.5, "high": 25.83, "low": 25.35, "close": 25.82, "volume": 36.52, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 25.82, "high": 25.82, "low": 25.57, "close": 25.57, "volume": 68.67, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 25.53, "high": 25.53, "low": 25.21, "close": 25.34, "volume": 70.18, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 25.44, "high": 25.44, "low": 25.32, "close": 25.36, "volume": 500.54, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 25.51, "high": 25.65, "low": 25.51, "close": 25.65, "volume": 14.85, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 25.75, "high": 25.75, "low": 25.63, "close": 25.63, "volume": 25.49, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 25.65, "high": 25.84, "low": 25.65, "close": 25.84, "volume": 18.08, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 25.86, "high": 25.86, "low": 25.55, "close": 25.55, "volume": 114.24, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 25.63, "high": 25.74, "low": 25.63, "close": 25.72, "volume": 76.94, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 25.71, "high": 25.71, "low": 25.6, "close": 25.67, "volume": 53.73, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 25.81, "high": 25.93, "low": 25.81, "close": 25.93, "volume": 143.42, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 25.97, "high": 26.32, "low": 25.97, "close": 26.07, "volume": 245.69, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 26.0, "high": 26.06, "low": 25.73, "close": 25.81, "volume": 148.39, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 25.91, "high": 25.99, "low": 25.47, "close": 25.69, "volume": 115.63, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 25.77, "high": 25.77, "low": 25.04, "close": 25.04, "volume": 439.72, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 25.17, "high": 25.49, "low": 25.17, "close": 25.47, "volume": 43.23, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 25.52, "high": 25.52, "low": 25.52, "close": 25.52, "volume": 5.2, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 25.58, "high": 25.65, "low": 25.58, "close": 25.58, "volume": 43.9, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 25.54, "high": 25.54, "low": 25.32, "close": 25.44, "volume": 25.65, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 25.22, "high": 25.22, "low": 25.15, "close": 25.15, "volume": 3.56, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 25.15, "high": 25.16, "low": 25.15, "close": 25.16, "volume": 22.12, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 25.19, "high": 25.31, "low": 25.19, "close": 25.31, "volume": 28.03, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 25.32, "high": 25.32, "low": 25.2, "close": 25.2, "volume": 11.05, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 25.21, "high": 25.37, "low": 25.2, "close": 25.37, "volume": 48.16, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 25.29, "high": 25.34, "low": 24.85, "close": 25.34, "volume": 100.01, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 25.25, "high": 25.59, "low": 25.25, "close": 25.59, "volume": 31.88, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 25.6, "high": 25.6, "low": 25.51, "close": 25.52, "volume": 25.74, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 25.38, "high": 25.38, "low": 25.23, "close": 25.23, "volume": 1.08, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 25.28, "high": 25.37, "low": 25.28, "close": 25.37, "volume": 34.21, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 25.44, "high": 25.44, "low": 25.44, "close": 25.44, "volume": 0.54, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 25.36, "high": 25.36, "low": 25.12, "close": 25.24, "volume": 29.38, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 25.24, "high": 25.24, "low": 25.24, "close": 25.24, "volume": 0.0, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 25.15, "high": 25.2, "low": 24.97, "close": 24.97, "volume": 21.71, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 25.06, "high": 25.06, "low": 24.88, "close": 25.04, "volume": 17.77, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 25.09, "high": 25.09, "low": 25.09, "close": 25.09, "volume": 4.18, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 25.05, "high": 25.19, "low": 25.05, "close": 25.19, "volume": 85.94, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 25.24, "high": 25.58, "low": 25.24, "close": 25.58, "volume": 40.74, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 25.61, "high": 25.61, "low": 25.39, "close": 25.39, "volume": 40.48, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 25.43, "high": 25.65, "low": 25.43, "close": 25.61, "volume": 70.36, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 25.61, "high": 25.75, "low": 25.57, "close": 25.75, "volume": 39.34, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 25.69, "high": 25.81, "low": 25.63, "close": 25.63, "volume": 13.75, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 25.53, "high": 25.91, "low": 25.46, "close": 25.87, "volume": 221.47, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 25.69, "high": 25.69, "low": 24.78, "close": 25.43, "volume": 386.68, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 25.37, "high": 25.69, "low": 25.15, "close": 25.69, "volume": 66.42, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 25.73, "high": 25.75, "low": 25.61, "close": 25.61, "volume": 24.74, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 25.73, "high": 26.07, "low": 25.7, "close": 25.97, "volume": 78.54, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 25.93, "high": 25.97, "low": 25.85, "close": 25.97, "volume": 58.96, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 25.91, "high": 25.91, "low": 25.8, "close": 25.9, "volume": 6.11, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 25.92, "high": 25.92, "low": 25.89, "close": 25.91, "volume": 16.86, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 25.81, "high": 25.9, "low": 25.71, "close": 25.9, "volume": 4.69, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 25.93, "high": 25.93, "low": 25.82, "close": 25.87, "volume": 11.44, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 25.72, "high": 25.72, "low": 25.61, "close": 25.61, "volume": 3.89, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 25.58, "high": 25.74, "low": 25.57, "close": 25.68, "volume": 33.55, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 25.69, "high": 25.7, "low": 25.57, "close": 25.7, "volume": 23.33, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 25.68, "high": 25.68, "low": 25.68, "close": 25.68, "volume": 3.89, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 25.9, "high": 26.14, "low": 25.88, "close": 25.88, "volume": 35.96, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 25.95, "high": 26.22, "low": 25.95, "close": 26.22, "volume": 26.81, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 26.23, "high": 26.29, "low": 25.78, "close": 25.82, "volume": 22.95, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 25.77, "high": 25.83, "low": 25.69, "close": 25.83, "volume": 14.47, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 25.88, "high": 25.98, "low": 25.88, "close": 25.95, "volume": 16.33, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 25.87, "high": 25.9, "low": 25.8, "close": 25.9, "volume": 111.4, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 25.82, "high": 25.82, "low": 25.75, "close": 25.77, "volume": 4.1, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 25.79, "high": 26.32, "low": 25.73, "close": 26.25, "volume": 157.49, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 26.16, "high": 26.16, "low": 25.98, "close": 25.98, "volume": 57.19, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 25.95, "high": 25.95, "low": 25.76, "close": 25.89, "volume": 100.66, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 25.85, "high": 25.86, "low": 25.71, "close": 25.82, "volume": 11.48, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 25.88, "high": 25.88, "low": 25.85, "close": 25.85, "volume": 3.55, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 25.82, "high": 25.84, "low": 25.72, "close": 25.75, "volume": 76.5, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 25.73, "high": 25.8, "low": 25.71, "close": 25.72, "volume": 22.52, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 25.74, "high": 26.01, "low": 25.56, "close": 26.01, "volume": 50.46, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 26.06, "high": 26.17, "low": 25.88, "close": 25.95, "volume": 46.45, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 25.85, "high": 25.93, "low": 25.67, "close": 25.91, "volume": 70.1, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 25.99, "high": 26.1, "low": 25.94, "close": 26.1, "volume": 87.43, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 25.84, "high": 25.87, "low": 25.8, "close": 25.83, "volume": 18.07, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 25.98, "high": 25.98, "low": 25.98, "close": 25.98, "volume": 0.38, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 26.06, "high": 26.14, "low": 25.97, "close": 25.99, "volume": 31.04, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 26.15, "high": 26.25, "low": 26.15, "close": 26.25, "volume": 47.49, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 26.04, "high": 26.23, "low": 25.98, "close": 26.07, "volume": 102.74, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 26.07, "high": 26.07, "low": 26.07, "close": 26.07, "volume": 0.0, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 26.07, "high": 26.07, "low": 26.07, "close": 26.07, "volume": 0.0, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 26.13, "high": 26.39, "low": 26.11, "close": 26.39, "volume": 78.04, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 26.14, "high": 26.14, "low": 26.0, "close": 26.0, "volume": 24.81, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 25.97, "high": 25.97, "low": 25.93, "close": 25.93, "volume": 0.64, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 25.87, "high": 25.87, "low": 25.64, "close": 25.64, "volume": 52.22, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 25.93, "high": 26.01, "low": 25.89, "close": 26.01, "volume": 9.74, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 25.97, "high": 25.97, "low": 25.89, "close": 25.89, "volume": 1.89, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 25.83, "high": 25.83, "low": 25.83, "close": 25.83, "volume": 2.93, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 25.83, "high": 25.83, "low": 25.83, "close": 25.83, "volume": 0.0, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 25.77, "high": 25.77, "low": 25.77, "close": 25.77, "volume": 6.09, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 25.79, "high": 25.82, "low": 25.78, "close": 25.82, "volume": 1.2, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 25.71, "high": 25.72, "low": 25.68, "close": 25.68, "volume": 8.31, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 25.72, "high": 25.84, "low": 25.72, "close": 25.84, "volume": 9.86, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 25.92, "high": 26.32, "low": 25.91, "close": 26.32, "volume": 30.78, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 26.35, "high": 26.45, "low": 26.27, "close": 26.39, "volume": 113.14, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 26.43, "high": 26.63, "low": 26.33, "close": 26.45, "volume": 438.18, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 26.37, "high": 26.73, "low": 26.3, "close": 26.63, "volume": 192.4, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 26.69, "high": 26.89, "low": 26.59, "close": 26.64, "volume": 89.75, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 26.64, "high": 27.07, "low": 26.2, "close": 27.0, "volume": 339.89, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 26.95, "high": 27.13, "low": 26.95, "close": 27.01, "volume": 672.94, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 26.99, "high": 26.99, "low": 26.75, "close": 26.84, "volume": 21.18, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 26.72, "high": 26.81, "low": 26.72, "close": 26.78, "volume": 2.08, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 27.01, "high": 27.01, "low": 26.99, "close": 26.99, "volume": 0.61, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 26.94, "high": 27.18, "low": 26.94, "close": 27.18, "volume": 24.56, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 27.19, "high": 27.3, "low": 26.99, "close": 26.99, "volume": 80.23, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 26.91, "high": 26.99, "low": 26.81, "close": 26.97, "volume": 17.43, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 26.95, "high": 26.95, "low": 26.72, "close": 26.75, "volume": 12.94, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 26.69, "high": 26.69, "low": 26.63, "close": 26.63, "volume": 11.36, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 26.79, "high": 26.99, "low": 26.79, "close": 26.97, "volume": 5.69, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 26.94, "high": 26.96, "low": 26.76, "close": 26.76, "volume": 48.67, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 26.87, "high": 27.16, "low": 26.87, "close": 27.15, "volume": 62.96, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 27.24, "high": 27.25, "low": 26.87, "close": 26.91, "volume": 93.78, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 26.93, "high": 27.19, "low": 26.93, "close": 27.19, "volume": 7.76, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 27.06, "high": 27.06, "low": 26.91, "close": 26.91, "volume": 108.2, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 26.91, "high": 27.16, "low": 26.88, "close": 27.12, "volume": 19.95, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 27.12, "high": 27.34, "low": 27.03, "close": 27.09, "volume": 105.7, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 27.11, "high": 27.32, "low": 27.11, "close": 27.32, "volume": 33.57, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 27.3, "high": 27.47, "low": 27.28, "close": 27.41, "volume": 41.55, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 27.51, "high": 27.85, "low": 27.47, "close": 27.69, "volume": 85.17, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 27.72, "high": 27.83, "low": 27.55, "close": 27.82, "volume": 24.45, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 27.81, "high": 27.95, "low": 27.63, "close": 27.75, "volume": 62.05, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 27.65, "high": 27.83, "low": 27.62, "close": 27.81, "volume": 206.1, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 27.89, "high": 27.91, "low": 27.69, "close": 27.88, "volume": 22.25, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 27.92, "high": 28.04, "low": 27.86, "close": 28.04, "volume": 27.31, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 27.96, "high": 27.96, "low": 27.83, "close": 27.83, "volume": 0.47, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 27.73, "high": 27.76, "low": 26.98, "close": 27.07, "volume": 259.19, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 27.14, "high": 27.2, "low": 26.68, "close": 26.7, "volume": 103.54, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 26.82, "high": 26.99, "low": 26.78, "close": 26.85, "volume": 164.49, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 26.97, "high": 26.98, "low": 26.5, "close": 26.97, "volume": 152.52, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 26.98, "high": 27.18, "low": 26.98, "close": 27.11, "volume": 118.91, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 27.18, "high": 27.27, "low": 27.13, "close": 27.13, "volume": 18.89, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 27.29, "high": 27.29, "low": 27.29, "close": 27.29, "volume": 1.76, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 27.28, "high": 27.3, "low": 27.12, "close": 27.12, "volume": 12.02, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 27.33, "high": 27.62, "low": 27.32, "close": 27.39, "volume": 127.48, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 27.28, "high": 27.66, "low": 26.86, "close": 27.6, "volume": 330.53, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 27.67, "high": 28.52, "low": 27.64, "close": 28.47, "volume": 302.56, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 28.46, "high": 29.12, "low": 28.19, "close": 29.02, "volume": 249.01, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 29.08, "high": 29.21, "low": 28.78, "close": 29.01, "volume": 68.36, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 29.09, "high": 29.14, "low": 28.76, "close": 28.78, "volume": 286.18, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 28.78, "high": 28.82, "low": 28.08, "close": 28.18, "volume": 323.92, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 28.18, "high": 28.19, "low": 28.04, "close": 28.19, "volume": 69.85, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 28.2, "high": 28.33, "low": 28.13, "close": 28.13, "volume": 119.92, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 28.21, "high": 28.21, "low": 27.88, "close": 27.96, "volume": 55.01, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 27.91, "high": 27.91, "low": 27.91, "close": 27.91, "volume": 0.04, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 28.0, "high": 28.6, "low": 28.0, "close": 28.37, "volume": 215.96, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 28.5, "high": 28.84, "low": 28.48, "close": 28.61, "volume": 252.0, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 28.63, "high": 28.83, "low": 28.57, "close": 28.67, "volume": 24.32, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 28.7, "high": 28.76, "low": 28.44, "close": 28.76, "volume": 50.62, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 28.82, "high": 28.98, "low": 28.59, "close": 28.85, "volume": 82.39, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 28.86, "high": 28.86, "low": 28.62, "close": 28.62, "volume": 1.18, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 28.78, "high": 28.83, "low": 28.68, "close": 28.72, "volume": 17.13, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 28.72, "high": 28.72, "low": 28.72, "close": 28.72, "volume": 0.0, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 28.76, "high": 28.82, "low": 28.31, "close": 28.82, "volume": 47.27, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 28.68, "high": 28.85, "low": 28.67, "close": 28.85, "volume": 30.78, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 28.64, "high": 28.75, "low": 28.44, "close": 28.44, "volume": 30.26, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 28.41, "high": 28.41, "low": 28.11, "close": 28.18, "volume": 39.86, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 28.09, "high": 28.17, "low": 28.08, "close": 28.17, "volume": 4.68, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 28.25, "high": 28.55, "low": 28.03, "close": 28.55, "volume": 657.09, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 28.3, "high": 28.3, "low": 28.15, "close": 28.26, "volume": 78.31, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 28.27, "high": 28.47, "low": 28.01, "close": 28.05, "volume": 37.01, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 28.0, "high": 28.0, "low": 27.47, "close": 27.8, "volume": 176.46, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 27.82, "high": 27.91, "low": 27.76, "close": 27.9, "volume": 16.82, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 27.85, "high": 27.93, "low": 27.85, "close": 27.93, "volume": 4.26, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 27.98, "high": 28.0, "low": 27.98, "close": 28.0, "volume": 2.04, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 27.93, "high": 27.96, "low": 27.89, "close": 27.89, "volume": 4.09, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 27.7, "high": 27.7, "low": 27.58, "close": 27.63, "volume": 110.65, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 27.53, "high": 27.53, "low": 27.35, "close": 27.35, "volume": 48.03, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 27.39, "high": 27.4, "low": 27.22, "close": 27.22, "volume": 41.94, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 27.23, "high": 27.62, "low": 27.23, "close": 27.62, "volume": 21.8, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 27.66, "high": 27.67, "low": 27.6, "close": 27.63, "volume": 120.87, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 27.73, "high": 27.74, "low": 27.45, "close": 27.56, "volume": 5.01, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 27.72, "high": 27.73, "low": 27.7, "close": 27.73, "volume": 9.18, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 27.76, "high": 27.76, "low": 27.62, "close": 27.62, "volume": 16.88, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 27.55, "high": 27.72, "low": 27.55, "close": 27.72, "volume": 0.83, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 27.77, "high": 27.9, "low": 27.77, "close": 27.8, "volume": 21.17, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 27.8, "high": 27.8, "low": 27.8, "close": 27.8, "volume": 0.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 27.56, "high": 27.72, "low": 27.51, "close": 27.51, "volume": 6.53, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 27.65, "high": 27.65, "low": 27.61, "close": 27.61, "volume": 6.64, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 27.43, "high": 27.49, "low": 27.36, "close": 27.49, "volume": 2.22, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 27.53, "high": 27.53, "low": 27.53, "close": 27.53, "volume": 0.07, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 27.61, "high": 27.73, "low": 27.61, "close": 27.73, "volume": 1.92, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 27.68, "high": 27.68, "low": 27.54, "close": 27.54, "volume": 50.16, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 27.61, "high": 27.61, "low": 27.04, "close": 27.37, "volume": 112.52, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 27.09, "high": 27.09, "low": 26.87, "close": 26.96, "volume": 193.44, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 26.86, "high": 27.12, "low": 26.62, "close": 27.12, "volume": 123.97, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 27.16, "high": 27.18, "low": 27.0, "close": 27.0, "volume": 3.97, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 26.93, "high": 26.93, "low": 26.83, "close": 26.83, "volume": 5.84, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 26.85, "high": 26.9, "low": 26.74, "close": 26.9, "volume": 4.75, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 26.87, "high": 27.12, "low": 26.87, "close": 27.12, "volume": 40.26, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 27.07, "high": 27.14, "low": 27.06, "close": 27.14, "volume": 9.44, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 27.15, "high": 27.29, "low": 27.15, "close": 27.28, "volume": 7.76, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 27.3, "high": 27.31, "low": 27.12, "close": 27.12, "volume": 115.24, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 27.15, "high": 27.15, "low": 27.06, "close": 27.06, "volume": 35.44, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 27.02, "high": 27.02, "low": 26.75, "close": 27.0, "volume": 30.96, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 27.0, "high": 27.12, "low": 26.99, "close": 27.0, "volume": 12.73, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 27.1, "high": 27.33, "low": 27.1, "close": 27.33, "volume": 19.55, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 27.28, "high": 27.28, "low": 27.12, "close": 27.19, "volume": 15.77, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 27.02, "high": 27.04, "low": 27.02, "close": 27.04, "volume": 0.44, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 27.34, "high": 27.51, "low": 27.3, "close": 27.3, "volume": 64.94, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 27.23, "high": 27.23, "low": 26.8, "close": 26.8, "volume": 22.31, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 26.85, "high": 27.0, "low": 26.69, "close": 27.0, "volume": 39.0, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 26.99, "high": 26.99, "low": 26.72, "close": 26.72, "volume": 31.07, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 26.68, "high": 26.82, "low": 26.68, "close": 26.82, "volume": 10.65, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 26.84, "high": 26.84, "low": 26.79, "close": 26.79, "volume": 18.38, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 26.82, "high": 26.86, "low": 26.81, "close": 26.86, "volume": 9.94, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 26.95, "high": 27.27, "low": 26.82, "close": 27.27, "volume": 47.04, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 27.25, "high": 27.59, "low": 27.25, "close": 27.58, "volume": 62.74, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 27.6, "high": 27.67, "low": 27.43, "close": 27.6, "volume": 215.42, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 27.61, "high": 27.92, "low": 27.61, "close": 27.89, "volume": 148.17, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 27.93, "high": 28.11, "low": 27.93, "close": 28.02, "volume": 66.41, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 28.08, "high": 28.08, "low": 27.89, "close": 28.0, "volume": 11.24, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 28.12, "high": 28.36, "low": 28.08, "close": 28.3, "volume": 48.53, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 28.17, "high": 28.31, "low": 28.14, "close": 28.31, "volume": 19.93, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 28.35, "high": 28.38, "low": 28.16, "close": 28.16, "volume": 25.42, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 28.17, "high": 28.19, "low": 28.07, "close": 28.08, "volume": 25.74, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 28.23, "high": 28.23, "low": 28.19, "close": 28.19, "volume": 8.59, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 28.19, "high": 28.23, "low": 27.98, "close": 28.09, "volume": 4.94, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 28.2, "high": 28.2, "low": 28.06, "close": 28.08, "volume": 10.63, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 28.12, "high": 28.14, "low": 28.12, "close": 28.14, "volume": 29.54, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 28.24, "high": 28.28, "low": 28.24, "close": 28.28, "volume": 5.01, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 28.23, "high": 28.44, "low": 28.23, "close": 28.44, "volume": 134.76, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 28.45, "high": 28.45, "low": 28.2, "close": 28.24, "volume": 52.36, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 28.35, "high": 28.38, "low": 28.29, "close": 28.29, "volume": 6.63, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 28.2, "high": 28.2, "low": 28.17, "close": 28.17, "volume": 1.6, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 28.13, "high": 28.21, "low": 28.07, "close": 28.1, "volume": 4.79, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 28.08, "high": 28.08, "low": 28.08, "close": 28.08, "volume": 4.3, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 28.09, "high": 28.17, "low": 28.04, "close": 28.13, "volume": 53.74, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 28.12, "high": 28.12, "low": 28.02, "close": 28.02, "volume": 3.44, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 28.05, "high": 28.05, "low": 27.98, "close": 27.98, "volume": 4.98, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 27.93, "high": 27.99, "low": 27.81, "close": 27.97, "volume": 30.69, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 28.08, "high": 28.19, "low": 28.03, "close": 28.1, "volume": 32.27, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 28.23, "high": 28.36, "low": 28.23, "close": 28.31, "volume": 14.95, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 28.4, "high": 28.49, "low": 28.17, "close": 28.17, "volume": 130.66, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 28.29, "high": 28.85, "low": 28.23, "close": 28.83, "volume": 232.16, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 28.78, "high": 28.95, "low": 28.65, "close": 28.93, "volume": 69.04, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 28.96, "high": 28.96, "low": 28.62, "close": 28.65, "volume": 58.26, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 28.66, "high": 28.91, "low": 28.66, "close": 28.91, "volume": 57.96, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 28.94, "high": 28.94, "low": 28.68, "close": 28.73, "volume": 50.62, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 28.94, "high": 29.12, "low": 28.85, "close": 29.04, "volume": 90.7, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 29.05, "high": 29.16, "low": 29.05, "close": 29.16, "volume": 6.95, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 29.15, "high": 29.19, "low": 28.93, "close": 28.95, "volume": 95.25, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 29.0, "high": 29.36, "low": 29.0, "close": 29.24, "volume": 167.99, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 29.33, "high": 29.39, "low": 29.28, "close": 29.28, "volume": 14.0, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 29.25, "high": 29.33, "low": 29.11, "close": 29.11, "volume": 57.19, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 29.11, "high": 29.16, "low": 29.09, "close": 29.1, "volume": 54.71, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 28.98, "high": 29.03, "low": 28.87, "close": 28.99, "volume": 35.04, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 29.02, "high": 29.02, "low": 28.7, "close": 28.71, "volume": 99.99, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 28.67, "high": 28.88, "low": 28.58, "close": 28.78, "volume": 26.4, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 28.85, "high": 28.98, "low": 28.85, "close": 28.97, "volume": 8.09, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 29.03, "high": 29.23, "low": 29.01, "close": 29.18, "volume": 97.94, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 29.23, "high": 29.26, "low": 29.16, "close": 29.16, "volume": 14.82, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 29.21, "high": 29.5, "low": 29.2, "close": 29.24, "volume": 59.6, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 29.42, "high": 29.51, "low": 29.21, "close": 29.21, "volume": 21.33, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 29.41, "high": 29.48, "low": 29.04, "close": 29.2, "volume": 51.3, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 29.09, "high": 30.56, "low": 29.08, "close": 30.56, "volume": 1377.44, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 30.6, "high": 30.97, "low": 30.49, "close": 30.97, "volume": 304.82, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 31.0, "high": 31.55, "low": 31.0, "close": 31.37, "volume": 386.92, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 31.4, "high": 31.43, "low": 30.69, "close": 30.71, "volume": 179.29, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 30.7, "high": 31.03, "low": 29.82, "close": 30.7, "volume": 584.49, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 30.7, "high": 31.83, "low": 30.6, "close": 31.83, "volume": 700.05, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 31.78, "high": 32.6, "low": 31.71, "close": 32.24, "volume": 658.27, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 32.24, "high": 32.67, "low": 32.24, "close": 32.67, "volume": 192.87, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 32.67, "high": 32.95, "low": 32.4, "close": 32.61, "volume": 170.8, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 32.58, "high": 32.76, "low": 32.52, "close": 32.52, "volume": 33.55, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 32.65, "high": 32.83, "low": 32.55, "close": 32.68, "volume": 46.53, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 32.52, "high": 32.57, "low": 32.29, "close": 32.33, "volume": 75.3, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 32.3, "high": 32.36, "low": 32.16, "close": 32.36, "volume": 23.14, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 32.41, "high": 32.51, "low": 32.18, "close": 32.18, "volume": 51.51, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 32.27, "high": 32.81, "low": 32.27, "close": 32.65, "volume": 47.28, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 32.65, "high": 32.65, "low": 31.99, "close": 32.18, "volume": 155.89, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 32.17, "high": 32.28, "low": 32.01, "close": 32.18, "volume": 40.55, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 32.22, "high": 32.22, "low": 31.85, "close": 31.9, "volume": 23.24, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 31.98, "high": 32.0, "low": 31.77, "close": 31.77, "volume": 28.54, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 31.76, "high": 32.17, "low": 31.69, "close": 32.16, "volume": 53.62, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 32.17, "high": 32.57, "low": 32.17, "close": 32.37, "volume": 47.88, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 32.24, "high": 32.32, "low": 32.17, "close": 32.3, "volume": 9.28, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 32.24, "high": 32.47, "low": 32.22, "close": 32.4, "volume": 39.35, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 32.17, "high": 32.17, "low": 31.57, "close": 31.57, "volume": 52.25, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 31.53, "high": 31.84, "low": 31.35, "close": 31.49, "volume": 99.6, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 31.6, "high": 32.0, "low": 31.6, "close": 31.91, "volume": 27.75, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 31.97, "high": 32.0, "low": 31.87, "close": 31.91, "volume": 880.47, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 31.88, "high": 32.11, "low": 31.88, "close": 32.01, "volume": 25.81, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 32.16, "high": 32.2, "low": 32.15, "close": 32.15, "volume": 34.62, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 32.2, "high": 32.25, "low": 32.18, "close": 32.25, "volume": 14.13, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 32.25, "high": 32.3, "low": 32.13, "close": 32.27, "volume": 5.46, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 32.02, "high": 32.02, "low": 31.91, "close": 31.92, "volume": 23.34, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 32.01, "high": 32.01, "low": 31.8, "close": 31.95, "volume": 139.1, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 31.81, "high": 31.91, "low": 31.61, "close": 31.81, "volume": 71.79, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 31.95, "high": 32.26, "low": 31.93, "close": 32.26, "volume": 34.38, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 32.15, "high": 32.15, "low": 31.89, "close": 32.02, "volume": 88.74, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 32.11, "high": 32.58, "low": 31.85, "close": 32.4, "volume": 90.84, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 32.26, "high": 32.26, "low": 32.1, "close": 32.1, "volume": 57.6, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 32.08, "high": 32.08, "low": 31.42, "close": 31.64, "volume": 128.62, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 31.53, "high": 31.53, "low": 30.66, "close": 30.87, "volume": 259.13, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 30.91, "high": 31.13, "low": 30.85, "close": 30.93, "volume": 24.85, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 30.87, "high": 30.94, "low": 30.36, "close": 30.38, "volume": 137.06, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 30.41, "high": 30.67, "low": 30.18, "close": 30.66, "volume": 100.09, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 30.69, "high": 30.76, "low": 30.65, "close": 30.68, "volume": 42.61, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 30.58, "high": 30.6, "low": 30.46, "close": 30.52, "volume": 0.74, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 30.45, "high": 30.57, "low": 30.22, "close": 30.56, "volume": 84.41, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 30.59, "high": 30.59, "low": 30.3, "close": 30.3, "volume": 1.67, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 30.23, "high": 30.27, "low": 29.95, "close": 30.01, "volume": 112.32, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 29.97, "high": 30.72, "low": 29.95, "close": 30.66, "volume": 85.06, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 30.55, "high": 30.55, "low": 30.15, "close": 30.27, "volume": 75.91, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 30.27, "high": 30.28, "low": 29.57, "close": 29.57, "volume": 260.89, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 29.62, "high": 29.84, "low": 29.48, "close": 29.84, "volume": 101.26, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 29.89, "high": 30.04, "low": 29.88, "close": 29.89, "volume": 20.32, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 29.84, "high": 30.03, "low": 29.84, "close": 29.88, "volume": 8.41, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 30.04, "high": 30.12, "low": 29.97, "close": 30.09, "volume": 9.5, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 30.02, "high": 30.22, "low": 29.91, "close": 29.91, "volume": 37.37, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 29.87, "high": 29.92, "low": 29.72, "close": 29.92, "volume": 87.45, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 29.84, "high": 29.86, "low": 29.8, "close": 29.8, "volume": 18.76, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 29.86, "high": 29.86, "low": 29.26, "close": 29.26, "volume": 173.28, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 29.47, "high": 29.54, "low": 28.86, "close": 28.86, "volume": 95.08, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 28.86, "high": 28.86, "low": 28.7, "close": 28.81, "volume": 94.56, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 28.74, "high": 29.1, "low": 28.65, "close": 29.06, "volume": 43.25, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 28.86, "high": 28.86, "low": 28.65, "close": 28.65, "volume": 27.72, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 28.6, "high": 28.6, "low": 28.44, "close": 28.44, "volume": 50.89, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 28.68, "high": 28.93, "low": 28.68, "close": 28.87, "volume": 9.54, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 28.95, "high": 29.29, "low": 28.95, "close": 29.25, "volume": 144.16, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 29.28, "high": 30.04, "low": 29.26, "close": 30.0, "volume": 253.82, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 30.02, "high": 30.51, "low": 29.91, "close": 30.06, "volume": 186.58, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 30.06, "high": 30.43, "low": 30.06, "close": 30.28, "volume": 6.27, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 30.16, "high": 30.17, "low": 30.16, "close": 30.17, "volume": 66.47, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 30.13, "high": 30.2, "low": 29.88, "close": 29.97, "volume": 64.4, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 30.05, "high": 30.24, "low": 29.9, "close": 29.9, "volume": 43.0, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 29.88, "high": 30.21, "low": 29.82, "close": 30.08, "volume": 24.86, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 29.91, "high": 29.91, "low": 29.24, "close": 29.26, "volume": 135.02, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 29.23, "high": 29.23, "low": 29.02, "close": 29.1, "volume": 80.37, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 29.11, "high": 29.48, "low": 29.1, "close": 29.48, "volume": 125.41, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 29.19, "high": 29.22, "low": 28.78, "close": 28.8, "volume": 130.59, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 28.76, "high": 28.99, "low": 28.71, "close": 28.95, "volume": 15.76, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 28.9, "high": 28.94, "low": 28.85, "close": 28.91, "volume": 66.5, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 28.78, "high": 28.84, "low": 28.45, "close": 28.75, "volume": 116.56, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 28.63, "high": 28.63, "low": 28.63, "close": 28.63, "volume": 12.57, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 28.54, "high": 28.54, "low": 28.29, "close": 28.38, "volume": 72.25, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 28.4, "high": 28.49, "low": 28.3, "close": 28.46, "volume": 1136.46, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 28.46, "high": 28.46, "low": 27.52, "close": 27.76, "volume": 2509.2, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 27.65, "high": 27.65, "low": 27.23, "close": 27.26, "volume": 208.37, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 27.41, "high": 27.51, "low": 27.41, "close": 27.41, "volume": 46.39, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 27.32, "high": 27.56, "low": 27.21, "close": 27.5, "volume": 50.05, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 27.57, "high": 27.67, "low": 27.33, "close": 27.41, "volume": 24.91, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 27.4, "high": 27.57, "low": 27.33, "close": 27.57, "volume": 31.05, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 27.4, "high": 27.45, "low": 27.3, "close": 27.32, "volume": 511.63, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 27.27, "high": 27.4, "low": 27.22, "close": 27.36, "volume": 52.46, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 27.35, "high": 27.41, "low": 27.35, "close": 27.35, "volume": 11.25, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 27.21, "high": 27.28, "low": 27.1, "close": 27.26, "volume": 15.3, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 27.35, "high": 27.35, "low": 27.35, "close": 27.35, "volume": 1.61, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 27.39, "high": 27.39, "low": 26.94, "close": 26.94, "volume": 84.4, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 27.01, "high": 27.08, "low": 26.89, "close": 26.97, "volume": 41.42, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 26.86, "high": 27.47, "low": 26.68, "close": 27.44, "volume": 230.89, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 27.36, "high": 27.39, "low": 26.91, "close": 26.94, "volume": 648.89, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 27.01, "high": 27.27, "low": 26.84, "close": 27.19, "volume": 108.94, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 27.19, "high": 27.19, "low": 27.19, "close": 27.19, "volume": 3.9, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 27.2, "high": 27.2, "low": 26.47, "close": 26.58, "volume": 86.32, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 26.45, "high": 26.73, "low": 26.3, "close": 26.73, "volume": 369.56, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 26.7, "high": 27.05, "low": 26.42, "close": 27.05, "volume": 52.4, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 27.06, "high": 27.47, "low": 27.06, "close": 27.46, "volume": 85.54, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 27.46, "high": 27.57, "low": 27.21, "close": 27.21, "volume": 12.92, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 27.19, "high": 27.25, "low": 27.17, "close": 27.25, "volume": 170.85, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 27.2, "high": 27.37, "low": 27.12, "close": 27.37, "volume": 2.59, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 27.45, "high": 27.45, "low": 27.24, "close": 27.28, "volume": 17.16, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 27.43, "high": 27.72, "low": 27.43, "close": 27.72, "volume": 55.65, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 27.7, "high": 28.0, "low": 27.7, "close": 27.89, "volume": 59.49, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 27.77, "high": 27.89, "low": 27.72, "close": 27.89, "volume": 2340.07, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 27.9, "high": 28.12, "low": 27.84, "close": 28.01, "volume": 166.07, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 28.01, "high": 28.21, "low": 28.01, "close": 28.18, "volume": 53.2, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 28.13, "high": 28.13, "low": 28.13, "close": 28.13, "volume": 2.64, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 28.11, "high": 28.11, "low": 28.09, "close": 28.09, "volume": 0.79, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 28.17, "high": 28.37, "low": 28.06, "close": 28.06, "volume": 52.62, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 28.07, "high": 28.15, "low": 27.85, "close": 27.88, "volume": 24.71, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 27.85, "high": 27.85, "low": 27.82, "close": 27.82, "volume": 0.38, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 27.91, "high": 27.91, "low": 27.78, "close": 27.78, "volume": 3.3, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 27.84, "high": 28.2, "low": 27.66, "close": 28.2, "volume": 238.13, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 28.21, "high": 28.28, "low": 27.76, "close": 27.83, "volume": 41.78, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 28.08, "high": 28.55, "low": 28.07, "close": 28.54, "volume": 86.82, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 28.55, "high": 28.78, "low": 28.55, "close": 28.78, "volume": 32.83, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 28.57, "high": 28.57, "low": 28.38, "close": 28.4, "volume": 43.21, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 28.4, "high": 28.58, "low": 28.4, "close": 28.5, "volume": 1.98, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 28.54, "high": 28.71, "low": 28.54, "close": 28.71, "volume": 45.38, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 28.46, "high": 28.46, "low": 28.4, "close": 28.42, "volume": 36.32, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 28.5, "high": 28.66, "low": 28.5, "close": 28.66, "volume": 6.96, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 28.51, "high": 28.68, "low": 28.46, "close": 28.58, "volume": 934.55, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 28.57, "high": 28.82, "low": 28.57, "close": 28.69, "volume": 42.71, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 28.75, "high": 28.75, "low": 28.59, "close": 28.63, "volume": 57.68, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 28.61, "high": 28.61, "low": 28.59, "close": 28.59, "volume": 0.39, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 28.61, "high": 28.84, "low": 28.61, "close": 28.84, "volume": 7.24, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 28.84, "high": 28.84, "low": 28.84, "close": 28.84, "volume": 0.0, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 28.61, "high": 28.61, "low": 28.58, "close": 28.58, "volume": 0.76, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 28.58, "high": 28.58, "low": 28.58, "close": 28.58, "volume": 0.0, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 28.47, "high": 28.66, "low": 28.47, "close": 28.66, "volume": 3.36, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 28.76, "high": 28.77, "low": 28.76, "close": 28.77, "volume": 0.25, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 28.56, "high": 28.56, "low": 28.51, "close": 28.51, "volume": 0.2, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 28.65, "high": 28.72, "low": 28.65, "close": 28.72, "volume": 3.52, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 28.57, "high": 28.64, "low": 28.57, "close": 28.64, "volume": 3.56, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 28.6, "high": 28.6, "low": 28.6, "close": 28.6, "volume": 2.33, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 28.77, "high": 29.0, "low": 28.77, "close": 28.88, "volume": 36.5, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 29.0, "high": 29.42, "low": 29.0, "close": 29.32, "volume": 237.5, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 29.44, "high": 29.49, "low": 29.08, "close": 29.26, "volume": 63.94, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 29.09, "high": 29.13, "low": 28.7, "close": 28.7, "volume": 157.72, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 28.89, "high": 28.96, "low": 28.56, "close": 28.59, "volume": 98.94, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 28.69, "high": 28.69, "low": 28.42, "close": 28.43, "volume": 127.29, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 28.47, "high": 28.58, "low": 28.31, "close": 28.36, "volume": 14.94, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 28.33, "high": 28.33, "low": 28.0, "close": 28.17, "volume": 150.14, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 28.0, "high": 28.19, "low": 27.66, "close": 28.16, "volume": 318.87, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 28.2, "high": 28.58, "low": 28.2, "close": 28.45, "volume": 68.49, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 28.34, "high": 28.45, "low": 28.31, "close": 28.38, "volume": 213.19, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 28.31, "high": 28.31, "low": 28.1, "close": 28.1, "volume": 2981.35, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 28.07, "high": 28.07, "low": 27.86, "close": 27.89, "volume": 22.68, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 28.13, "high": 28.51, "low": 28.1, "close": 28.17, "volume": 75.28, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 28.13, "high": 28.16, "low": 28.06, "close": 28.11, "volume": 6.52, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 28.05, "high": 28.05, "low": 27.87, "close": 27.87, "volume": 34.77, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 27.85, "high": 27.85, "low": 27.41, "close": 27.41, "volume": 156.93, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 27.41, "high": 27.58, "low": 27.31, "close": 27.54, "volume": 84.65, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 27.58, "high": 27.7, "low": 27.58, "close": 27.7, "volume": 16.95, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 27.61, "high": 27.78, "low": 27.61, "close": 27.78, "volume": 579.37, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 27.78, "high": 27.78, "low": 27.78, "close": 27.78, "volume": 0.0, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 27.59, "high": 27.64, "low": 27.52, "close": 27.64, "volume": 27.1, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 27.65, "high": 27.69, "low": 27.65, "close": 27.68, "volume": 14.96, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 27.67, "high": 27.79, "low": 27.67, "close": 27.79, "volume": 28.52, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 27.6, "high": 27.6, "low": 27.48, "close": 27.59, "volume": 40.47, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 27.59, "high": 27.63, "low": 27.57, "close": 27.63, "volume": 1.24, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 27.45, "high": 27.48, "low": 27.44, "close": 27.48, "volume": 411.73, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 27.44, "high": 27.44, "low": 27.36, "close": 27.37, "volume": 589.73, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 27.36, "high": 27.42, "low": 27.29, "close": 27.42, "volume": 17.06, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 27.35, "high": 27.42, "low": 27.35, "close": 27.42, "volume": 52.88, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 27.42, "high": 27.65, "low": 27.37, "close": 27.65, "volume": 615.41, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 27.55, "high": 27.67, "low": 27.53, "close": 27.67, "volume": 1.26, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 27.48, "high": 27.5, "low": 27.45, "close": 27.5, "volume": 57.42, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 27.42, "high": 27.43, "low": 27.15, "close": 27.41, "volume": 85.46, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 27.26, "high": 27.26, "low": 27.13, "close": 27.25, "volume": 46.47, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 27.26, "high": 27.4, "low": 27.26, "close": 27.4, "volume": 9.66, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 27.44, "high": 27.77, "low": 27.44, "close": 27.62, "volume": 197.58, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 27.66, "high": 27.77, "low": 27.66, "close": 27.67, "volume": 0.23, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 27.65, "high": 28.29, "low": 27.65, "close": 28.26, "volume": 148.55, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 28.24, "high": 28.41, "low": 28.21, "close": 28.21, "volume": 48.32, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 28.32, "high": 28.32, "low": 28.16, "close": 28.2, "volume": 15.55, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 28.28, "high": 28.57, "low": 28.22, "close": 28.56, "volume": 72.63, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 28.55, "high": 28.81, "low": 28.44, "close": 28.68, "volume": 48.21, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 28.61, "high": 28.71, "low": 28.61, "close": 28.71, "volume": 28.43, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 28.71, "high": 28.82, "low": 28.63, "close": 28.63, "volume": 117.28, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 28.71, "high": 28.75, "low": 28.67, "close": 28.75, "volume": 15.34, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 28.81, "high": 28.81, "low": 28.71, "close": 28.74, "volume": 5.09, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 28.76, "high": 28.77, "low": 28.74, "close": 28.74, "volume": 72.29, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 28.58, "high": 28.65, "low": 28.52, "close": 28.59, "volume": 61.29, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 28.7, "high": 28.7, "low": 28.4, "close": 28.4, "volume": 154.51, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 28.38, "high": 28.38, "low": 27.71, "close": 27.78, "volume": 557.77, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 27.68, "high": 27.74, "low": 27.39, "close": 27.55, "volume": 61.66, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 27.36, "high": 27.36, "low": 27.12, "close": 27.28, "volume": 116.96, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 27.25, "high": 27.52, "low": 27.22, "close": 27.46, "volume": 104.34, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 27.36, "high": 27.46, "low": 27.36, "close": 27.46, "volume": 46.63, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 27.46, "high": 27.52, "low": 27.43, "close": 27.52, "volume": 83.17, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 27.43, "high": 27.43, "low": 27.38, "close": 27.38, "volume": 14.45, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 27.3, "high": 27.32, "low": 27.28, "close": 27.28, "volume": 47.81, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 27.36, "high": 27.36, "low": 27.24, "close": 27.28, "volume": 2.35, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 27.25, "high": 27.25, "low": 26.99, "close": 26.99, "volume": 74.22, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 27.05, "high": 27.19, "low": 26.8, "close": 27.19, "volume": 89.42, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 27.22, "high": 27.28, "low": 26.85, "close": 26.9, "volume": 48.6, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 26.91, "high": 26.96, "low": 26.91, "close": 26.93, "volume": 35.98, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 27.08, "high": 27.18, "low": 27.07, "close": 27.13, "volume": 35.43, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 27.22, "high": 27.24, "low": 27.22, "close": 27.24, "volume": 0.16, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 27.18, "high": 27.18, "low": 27.14, "close": 27.14, "volume": 12.74, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 27.17, "high": 27.18, "low": 27.14, "close": 27.14, "volume": 16.01, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 27.27, "high": 27.31, "low": 27.27, "close": 27.27, "volume": 76.03, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 27.27, "high": 27.27, "low": 27.27, "close": 27.27, "volume": 0.0, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 27.1, "high": 27.1, "low": 27.02, "close": 27.04, "volume": 28.64, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 27.02, "high": 27.04, "low": 26.85, "close": 26.85, "volume": 54.53, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 27.01, "high": 27.01, "low": 27.01, "close": 27.01, "volume": 1.07, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 26.91, "high": 26.97, "low": 26.83, "close": 26.97, "volume": 5.98, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 27.01, "high": 27.04, "low": 26.68, "close": 26.68, "volume": 264.05, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 26.66, "high": 26.7, "low": 26.57, "close": 26.57, "volume": 34.6, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 26.56, "high": 26.69, "low": 26.36, "close": 26.68, "volume": 306.92, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 26.76, "high": 26.87, "low": 26.74, "close": 26.74, "volume": 29.75, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 26.63, "high": 26.65, "low": 26.54, "close": 26.65, "volume": 27.88, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 26.5, "high": 26.58, "low": 26.5, "close": 26.56, "volume": 17.62, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 26.57, "high": 26.57, "low": 26.29, "close": 26.41, "volume": 15.5, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 26.41, "high": 26.54, "low": 26.07, "close": 26.49, "volume": 229.61, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 26.37, "high": 26.42, "low": 26.37, "close": 26.42, "volume": 126.51, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 26.39, "high": 26.42, "low": 26.36, "close": 26.42, "volume": 26.07, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 26.43, "high": 26.43, "low": 26.33, "close": 26.34, "volume": 7.38, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 26.26, "high": 26.26, "low": 26.23, "close": 26.23, "volume": 122.46, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 26.47, "high": 26.5, "low": 26.4, "close": 26.42, "volume": 0.61, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 26.56, "high": 26.6, "low": 26.56, "close": 26.6, "volume": 0.47, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 26.44, "high": 26.53, "low": 26.43, "close": 26.53, "volume": 15.19, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 26.34, "high": 26.34, "low": 25.84, "close": 25.98, "volume": 338.25, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 25.86, "high": 26.31, "low": 25.86, "close": 26.29, "volume": 42.64, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 26.35, "high": 26.48, "low": 26.35, "close": 26.48, "volume": 1226.86, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 26.38, "high": 26.38, "low": 26.34, "close": 26.34, "volume": 0.08, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 26.27, "high": 26.27, "low": 26.16, "close": 26.24, "volume": 51.57, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 26.17, "high": 26.22, "low": 26.14, "close": 26.22, "volume": 120.92, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 26.11, "high": 26.16, "low": 26.11, "close": 26.11, "volume": 3.57, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 26.16, "high": 26.22, "low": 26.11, "close": 26.12, "volume": 20.79, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 26.23, "high": 26.35, "low": 26.23, "close": 26.35, "volume": 4.98, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 26.43, "high": 26.84, "low": 26.43, "close": 26.65, "volume": 99.87, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 26.77, "high": 26.77, "low": 26.51, "close": 26.59, "volume": 2.06, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 26.69, "high": 26.71, "low": 26.69, "close": 26.71, "volume": 0.26, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 26.58, "high": 26.79, "low": 26.54, "close": 26.54, "volume": 1.2, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 26.64, "high": 26.81, "low": 26.64, "close": 26.81, "volume": 11.68, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 26.63, "high": 26.79, "low": 26.47, "close": 26.75, "volume": 56.28, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 26.81, "high": 26.84, "low": 25.87, "close": 26.01, "volume": 277.8, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 25.95, "high": 25.95, "low": 25.51, "close": 25.61, "volume": 233.85, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 25.54, "high": 25.77, "low": 25.5, "close": 25.77, "volume": 76.95, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 25.83, "high": 25.89, "low": 25.83, "close": 25.89, "volume": 3.12, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 25.8, "high": 25.81, "low": 25.69, "close": 25.69, "volume": 13.15, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 25.89, "high": 25.89, "low": 25.73, "close": 25.82, "volume": 7.14, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 25.82, "high": 25.85, "low": 25.61, "close": 25.73, "volume": 207.6, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 25.64, "high": 25.7, "low": 25.4, "close": 25.6, "volume": 84.08, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 25.45, "high": 25.49, "low": 25.37, "close": 25.49, "volume": 37.36, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 25.4, "high": 25.4, "low": 25.03, "close": 25.03, "volume": 152.71, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 25.04, "high": 25.43, "low": 24.97, "close": 25.43, "volume": 62.82, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 25.44, "high": 25.45, "low": 25.34, "close": 25.35, "volume": 1212.97, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 25.35, "high": 25.41, "low": 25.29, "close": 25.39, "volume": 2226.88, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 25.39, "high": 25.39, "low": 25.39, "close": 25.39, "volume": 0.0, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 25.48, "high": 25.51, "low": 25.38, "close": 25.38, "volume": 14.06, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 25.3, "high": 25.39, "low": 25.3, "close": 25.39, "volume": 3.08, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 25.34, "high": 25.36, "low": 25.27, "close": 25.34, "volume": 54.93, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 25.48, "high": 25.68, "low": 25.48, "close": 25.64, "volume": 92.67, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 25.65, "high": 25.65, "low": 25.38, "close": 25.49, "volume": 27.19, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 25.51, "high": 25.51, "low": 24.98, "close": 25.0, "volume": 346.78, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 24.98, "high": 24.98, "low": 24.5, "close": 24.54, "volume": 388.19, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 24.56, "high": 24.61, "low": 24.17, "close": 24.56, "volume": 370.72, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 24.48, "high": 24.49, "low": 24.43, "close": 24.43, "volume": 52.29, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 24.53, "high": 24.53, "low": 24.11, "close": 24.17, "volume": 264.56, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 24.4, "high": 24.86, "low": 24.4, "close": 24.79, "volume": 495.38, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 24.8, "high": 25.25, "low": 24.73, "close": 25.25, "volume": 79.72, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 25.26, "high": 25.63, "low": 25.26, "close": 25.62, "volume": 75.53, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 25.63, "high": 25.78, "low": 25.59, "close": 25.59, "volume": 97.13, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 25.57, "high": 25.74, "low": 25.49, "close": 25.73, "volume": 31.44, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 25.74, "high": 25.84, "low": 25.6, "close": 25.6, "volume": 44.09, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 25.57, "high": 25.61, "low": 25.38, "close": 25.51, "volume": 12.36, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 25.5, "high": 25.51, "low": 25.12, "close": 25.26, "volume": 31.86, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 25.36, "high": 25.36, "low": 25.36, "close": 25.36, "volume": 4.73, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 25.33, "high": 25.36, "low": 25.31, "close": 25.31, "volume": 601.35, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 25.18, "high": 25.18, "low": 24.99, "close": 24.99, "volume": 37.94, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 24.97, "high": 24.97, "low": 24.67, "close": 24.97, "volume": 40.78, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 24.94, "high": 25.07, "low": 24.86, "close": 25.07, "volume": 55.11, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 24.85, "high": 25.13, "low": 24.81, "close": 25.13, "volume": 4.94, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 25.22, "high": 25.27, "low": 25.1, "close": 25.1, "volume": 40.54, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 25.06, "high": 25.06, "low": 24.93, "close": 24.93, "volume": 1.8, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 25.04, "high": 25.04, "low": 25.04, "close": 25.04, "volume": 1.91, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 25.0, "high": 25.0, "low": 24.68, "close": 24.93, "volume": 104.62, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 24.96, "high": 25.31, "low": 24.86, "close": 25.24, "volume": 56.22, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 25.04, "high": 25.04, "low": 23.94, "close": 23.99, "volume": 258.23, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 23.91, "high": 24.18, "low": 23.51, "close": 24.18, "volume": 541.06, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 24.09, "high": 24.19, "low": 24.08, "close": 24.13, "volume": 3.69, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 24.15, "high": 24.22, "low": 24.15, "close": 24.15, "volume": 433.96, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 23.97, "high": 23.97, "low": 23.93, "close": 23.93, "volume": 1.28, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 23.83, "high": 23.9, "low": 23.8, "close": 23.9, "volume": 11.89, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 23.97, "high": 24.42, "low": 23.64, "close": 23.85, "volume": 195.19, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 23.83, "high": 23.83, "low": 23.4, "close": 23.79, "volume": 93.74, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 23.72, "high": 23.72, "low": 23.57, "close": 23.57, "volume": 8.61, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 23.51, "high": 23.53, "low": 23.51, "close": 23.51, "volume": 249.71, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 23.65, "high": 23.74, "low": 23.38, "close": 23.4, "volume": 14.43, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 23.36, "high": 23.61, "low": 23.03, "close": 23.52, "volume": 183.92, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 23.68, "high": 23.72, "low": 23.49, "close": 23.49, "volume": 14.79, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 23.5, "high": 23.72, "low": 23.5, "close": 23.72, "volume": 16.5, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 23.72, "high": 23.72, "low": 23.72, "close": 23.72, "volume": 0.0, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 23.74, "high": 23.76, "low": 23.67, "close": 23.69, "volume": 23.64, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 23.8, "high": 23.83, "low": 23.74, "close": 23.79, "volume": 13.62, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 23.76, "high": 23.76, "low": 23.72, "close": 23.75, "volume": 109.48, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 23.67, "high": 23.67, "low": 23.54, "close": 23.54, "volume": 5.64, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 23.53, "high": 23.53, "low": 23.5, "close": 23.5, "volume": 6.11, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 23.67, "high": 24.06, "low": 23.67, "close": 23.89, "volume": 70.45, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 23.96, "high": 23.96, "low": 23.96, "close": 23.96, "volume": 3.87, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 23.99, "high": 24.05, "low": 23.99, "close": 24.05, "volume": 1.07, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 23.92, "high": 24.06, "low": 23.9, "close": 24.04, "volume": 108.34, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 24.07, "high": 24.11, "low": 23.9, "close": 23.9, "volume": 55.48, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 23.84, "high": 23.84, "low": 23.36, "close": 23.36, "volume": 76.47, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 23.36, "high": 23.36, "low": 22.89, "close": 23.04, "volume": 121.89, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 22.98, "high": 23.0, "low": 22.5, "close": 22.5, "volume": 91.01, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 22.61, "high": 22.62, "low": 22.42, "close": 22.62, "volume": 47.14, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 22.6, "high": 22.6, "low": 22.43, "close": 22.55, "volume": 300.98, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 22.49, "high": 22.66, "low": 22.39, "close": 22.43, "volume": 135.23, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 22.46, "high": 22.58, "low": 22.24, "close": 22.58, "volume": 633.21, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 22.64, "high": 22.72, "low": 22.54, "close": 22.7, "volume": 334.52, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 22.7, "high": 22.84, "low": 22.7, "close": 22.84, "volume": 12.07, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 22.7, "high": 22.86, "low": 22.7, "close": 22.86, "volume": 30.55, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 22.73, "high": 22.75, "low": 22.7, "close": 22.7, "volume": 72.26, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 22.86, "high": 22.97, "low": 22.85, "close": 22.86, "volume": 23.77, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 22.87, "high": 22.87, "low": 22.87, "close": 22.87, "volume": 0.62, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 22.87, "high": 22.87, "low": 22.87, "close": 22.87, "volume": 0.0, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 22.88, "high": 22.88, "low": 22.88, "close": 22.88, "volume": 4.67, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 22.88, "high": 22.88, "low": 22.88, "close": 22.88, "volume": 1.63, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 22.88, "high": 22.9, "low": 22.62, "close": 22.64, "volume": 53.07, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 22.58, "high": 22.75, "low": 22.54, "close": 22.64, "volume": 7.63, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 22.59, "high": 22.63, "low": 22.57, "close": 22.57, "volume": 5.83, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 22.53, "high": 22.62, "low": 22.5, "close": 22.62, "volume": 0.55, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 22.56, "high": 22.56, "low": 22.56, "close": 22.56, "volume": 2.46, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 22.51, "high": 22.55, "low": 22.51, "close": 22.55, "volume": 12.66, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 22.63, "high": 22.63, "low": 22.63, "close": 22.63, "volume": 0.08, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 22.5, "high": 22.5, "low": 22.04, "close": 22.04, "volume": 131.48, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 22.03, "high": 22.06, "low": 21.66, "close": 21.66, "volume": 522.02, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 21.67, "high": 21.72, "low": 21.24, "close": 21.24, "volume": 205.12, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 21.23, "high": 21.3, "low": 20.8, "close": 21.0, "volume": 221.37, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 20.91, "high": 21.44, "low": 20.82, "close": 21.44, "volume": 131.02, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 21.4, "high": 21.96, "low": 21.33, "close": 21.87, "volume": 274.23, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 22.0, "high": 22.06, "low": 21.67, "close": 21.69, "volume": 19.82, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 21.8, "high": 21.8, "low": 21.59, "close": 21.59, "volume": 30.61, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 21.64, "high": 21.83, "low": 21.57, "close": 21.74, "volume": 443.37, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 21.74, "high": 21.74, "low": 21.45, "close": 21.45, "volume": 142.37, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 21.38, "high": 21.38, "low": 20.36, "close": 20.36, "volume": 173.03, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 20.35, "high": 20.36, "low": 18.86, "close": 18.88, "volume": 4910.89, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 19.02, "high": 19.11, "low": 18.6, "close": 19.0, "volume": 682.64, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 18.95, "high": 19.0, "low": 18.57, "close": 18.79, "volume": 516.54, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 18.79, "high": 19.13, "low": 18.7, "close": 18.9, "volume": 820.14, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 18.96, "high": 19.64, "low": 18.32, "close": 19.53, "volume": 2008.67, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 19.54, "high": 19.67, "low": 18.41, "close": 18.41, "volume": 722.52, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 18.59, "high": 19.23, "low": 18.49, "close": 19.05, "volume": 74.29, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 18.97, "high": 18.97, "low": 18.66, "close": 18.79, "volume": 27.98, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 18.84, "high": 19.23, "low": 18.83, "close": 18.83, "volume": 116.86, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 18.8, "high": 18.98, "low": 18.49, "close": 18.49, "volume": 58.36, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 18.49, "high": 18.49, "low": 17.77, "close": 18.25, "volume": 347.08, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 18.2, "high": 18.39, "low": 17.72, "close": 17.72, "volume": 572.87, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 17.69, "high": 18.94, "low": 17.6, "close": 18.78, "volume": 892.26, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 18.96, "high": 19.79, "low": 18.96, "close": 19.5, "volume": 2146.04, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 19.38, "high": 19.77, "low": 19.33, "close": 19.68, "volume": 155.72, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 19.58, "high": 20.2, "low": 19.58, "close": 19.7, "volume": 368.91, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 19.73, "high": 20.09, "low": 19.73, "close": 20.01, "volume": 400.99, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 20.01, "high": 20.01, "low": 19.45, "close": 19.45, "volume": 2325.86, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 19.42, "high": 19.72, "low": 19.2, "close": 19.64, "volume": 38.56, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 19.63, "high": 19.71, "low": 19.32, "close": 19.71, "volume": 366.85, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 19.75, "high": 19.99, "low": 19.61, "close": 19.65, "volume": 248.91, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 19.66, "high": 19.88, "low": 19.61, "close": 19.77, "volume": 214.36, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 19.77, "high": 19.97, "low": 19.53, "close": 19.53, "volume": 231.21, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 19.57, "high": 20.49, "low": 19.55, "close": 20.49, "volume": 170.74, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 20.55, "high": 20.83, "low": 20.5, "close": 20.72, "volume": 287.44, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 20.54, "high": 20.65, "low": 20.38, "close": 20.5, "volume": 15.54, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 20.35, "high": 20.54, "low": 20.35, "close": 20.54, "volume": 15.51, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 20.34, "high": 20.61, "low": 20.3, "close": 20.56, "volume": 21.29, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 20.66, "high": 20.78, "low": 20.65, "close": 20.78, "volume": 14.73, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 20.79, "high": 21.13, "low": 20.78, "close": 20.98, "volume": 1105.13, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 20.99, "high": 21.28, "low": 20.91, "close": 20.97, "volume": 1849.51, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 21.01, "high": 21.04, "low": 20.4, "close": 20.65, "volume": 109.78, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 20.44, "high": 20.55, "low": 20.35, "close": 20.38, "volume": 88.2, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 20.49, "high": 20.49, "low": 20.32, "close": 20.44, "volume": 50.6, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 20.39, "high": 20.49, "low": 20.34, "close": 20.47, "volume": 31.23, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 20.39, "high": 20.5, "low": 20.28, "close": 20.29, "volume": 106.54, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 20.28, "high": 20.4, "low": 20.09, "close": 20.12, "volume": 83.89, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 20.36, "high": 21.19, "low": 20.36, "close": 21.19, "volume": 102.87, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 21.17, "high": 21.22, "low": 20.82, "close": 21.09, "volume": 13.85, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 21.14, "high": 21.39, "low": 21.09, "close": 21.39, "volume": 108.41, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 21.25, "high": 21.28, "low": 21.25, "close": 21.27, "volume": 24.52, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 21.4, "high": 21.42, "low": 21.22, "close": 21.31, "volume": 20.9, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 21.21, "high": 21.29, "low": 21.17, "close": 21.29, "volume": 100.91, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 21.1, "high": 21.16, "low": 20.92, "close": 20.92, "volume": 16.68, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 21.14, "high": 21.18, "low": 21.1, "close": 21.1, "volume": 18.65, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 21.27, "high": 21.33, "low": 20.95, "close": 20.95, "volume": 4.81, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 21.01, "high": 21.01, "low": 20.8, "close": 20.86, "volume": 37.4, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 20.77, "high": 20.95, "low": 20.71, "close": 20.85, "volume": 16.72, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 20.67, "high": 21.16, "low": 20.6, "close": 21.14, "volume": 71.66, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 21.14, "high": 21.46, "low": 20.92, "close": 21.03, "volume": 191.08, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 21.13, "high": 21.22, "low": 21.1, "close": 21.2, "volume": 16.21, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 21.25, "high": 21.58, "low": 21.25, "close": 21.48, "volume": 31.48, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 21.6, "high": 21.67, "low": 21.46, "close": 21.46, "volume": 38.7, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 21.41, "high": 21.41, "low": 21.25, "close": 21.29, "volume": 14.3, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 21.2, "high": 21.3, "low": 21.12, "close": 21.3, "volume": 47.19, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 21.3, "high": 21.3, "low": 21.3, "close": 21.3, "volume": 0.0, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 21.23, "high": 21.43, "low": 21.23, "close": 21.43, "volume": 15.7, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 21.25, "high": 21.43, "low": 21.2, "close": 21.22, "volume": 1.45, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 21.16, "high": 21.16, "low": 20.96, "close": 21.0, "volume": 32.16, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 20.92, "high": 21.1, "low": 20.86, "close": 21.02, "volume": 56.72, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 20.93, "high": 20.99, "low": 20.86, "close": 20.86, "volume": 41.12, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 20.83, "high": 20.83, "low": 20.17, "close": 20.47, "volume": 401.48, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 20.31, "high": 20.44, "low": 20.27, "close": 20.34, "volume": 35.6, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 20.31, "high": 20.42, "low": 20.31, "close": 20.34, "volume": 95.39, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 20.42, "high": 20.42, "low": 20.22, "close": 20.22, "volume": 12.82, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 20.2, "high": 20.24, "low": 19.86, "close": 19.88, "volume": 64.62, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 19.91, "high": 20.05, "low": 19.91, "close": 20.05, "volume": 30.44, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 20.0, "high": 20.08, "low": 19.76, "close": 19.87, "volume": 144.19, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 19.97, "high": 20.09, "low": 19.94, "close": 20.09, "volume": 1.71, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 20.0, "high": 20.0, "low": 19.75, "close": 19.96, "volume": 74.48, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 20.0, "high": 20.01, "low": 19.83, "close": 19.91, "volume": 18.15, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 19.86, "high": 20.04, "low": 19.62, "close": 19.8, "volume": 602.1, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 19.95, "high": 20.48, "low": 19.95, "close": 20.48, "volume": 149.79, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 20.55, "high": 21.1, "low": 20.55, "close": 20.86, "volume": 386.15, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 20.87, "high": 20.95, "low": 20.74, "close": 20.74, "volume": 0.22, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 20.76, "high": 20.91, "low": 20.7, "close": 20.7, "volume": 2.11, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 20.79, "high": 21.1, "low": 20.79, "close": 20.87, "volume": 938.5, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 20.87, "high": 20.87, "low": 20.87, "close": 20.87, "volume": 0.75, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 20.87, "high": 20.87, "low": 20.78, "close": 20.78, "volume": 0.16, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 20.65, "high": 20.83, "low": 20.6, "close": 20.66, "volume": 10.65, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 20.66, "high": 20.75, "low": 20.59, "close": 20.75, "volume": 8.08, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 20.62, "high": 20.63, "low": 20.48, "close": 20.63, "volume": 191.3, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 20.55, "high": 20.56, "low": 20.55, "close": 20.56, "volume": 0.86, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 20.58, "high": 21.11, "low": 20.48, "close": 20.82, "volume": 238.62, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 20.94, "high": 20.96, "low": 20.44, "close": 20.57, "volume": 160.19, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 20.64, "high": 21.41, "low": 20.64, "close": 21.36, "volume": 264.59, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 21.39, "high": 21.89, "low": 21.39, "close": 21.89, "volume": 129.87, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 21.94, "high": 22.19, "low": 21.92, "close": 22.04, "volume": 287.8, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 21.99, "high": 21.99, "low": 21.86, "close": 21.86, "volume": 25.45, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 21.82, "high": 21.82, "low": 21.74, "close": 21.79, "volume": 0.72, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 21.76, "high": 21.76, "low": 21.66, "close": 21.67, "volume": 16.48, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 21.82, "high": 21.87, "low": 21.82, "close": 21.87, "volume": 6.17, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 21.98, "high": 22.23, "low": 21.98, "close": 22.23, "volume": 42.75, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 22.2, "high": 22.65, "low": 22.04, "close": 22.65, "volume": 167.67, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 22.69, "high": 22.78, "low": 22.6, "close": 22.76, "volume": 334.41, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 22.64, "high": 22.75, "low": 22.56, "close": 22.63, "volume": 262.67, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 22.63, "high": 22.63, "low": 22.38, "close": 22.39, "volume": 59.82, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 22.33, "high": 22.33, "low": 22.3, "close": 22.3, "volume": 4.46, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 22.34, "high": 22.35, "low": 22.22, "close": 22.23, "volume": 35.08, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 22.21, "high": 22.21, "low": 21.75, "close": 21.75, "volume": 155.59, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 21.74, "high": 21.78, "low": 21.66, "close": 21.78, "volume": 41.91, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 21.78, "high": 21.82, "low": 21.77, "close": 21.82, "volume": 25.91, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 21.9, "high": 21.95, "low": 21.83, "close": 21.83, "volume": 28.91, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 21.75, "high": 21.77, "low": 21.65, "close": 21.72, "volume": 116.24, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 21.9, "high": 21.91, "low": 21.68, "close": 21.68, "volume": 95.6, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 21.63, "high": 21.68, "low": 21.52, "close": 21.58, "volume": 44.98, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 21.6, "high": 21.6, "low": 21.6, "close": 21.6, "volume": 22.77, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 21.6, "high": 21.6, "low": 21.6, "close": 21.6, "volume": 0.0, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 21.6, "high": 21.64, "low": 21.44, "close": 21.54, "volume": 109.03, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 21.66, "high": 21.92, "low": 21.31, "close": 21.61, "volume": 82.65, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 21.66, "high": 21.66, "low": 21.38, "close": 21.38, "volume": 58.48, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 21.55, "high": 21.57, "low": 21.5, "close": 21.5, "volume": 318.36, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 21.51, "high": 21.65, "low": 21.5, "close": 21.65, "volume": 4.75, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 21.47, "high": 21.47, "low": 21.4, "close": 21.43, "volume": 1.06, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 21.39, "high": 21.46, "low": 21.39, "close": 21.45, "volume": 3.6, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 21.55, "high": 21.64, "low": 21.49, "close": 21.56, "volume": 144.85, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 21.42, "high": 21.69, "low": 21.42, "close": 21.69, "volume": 76.89, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 21.72, "high": 21.72, "low": 21.58, "close": 21.68, "volume": 27.99, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 21.74, "high": 21.74, "low": 21.63, "close": 21.65, "volume": 27.5, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 21.76, "high": 22.0, "low": 21.56, "close": 21.56, "volume": 95.29, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 21.78, "high": 21.78, "low": 21.58, "close": 21.64, "volume": 58.06, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 21.69, "high": 21.71, "low": 21.67, "close": 21.67, "volume": 89.6, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 21.62, "high": 21.62, "low": 21.56, "close": 21.56, "volume": 5.17, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 21.51, "high": 21.51, "low": 21.44, "close": 21.44, "volume": 14.8, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 21.44, "high": 21.47, "low": 21.44, "close": 21.47, "volume": 26.36, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 21.54, "high": 21.61, "low": 21.54, "close": 21.55, "volume": 1803.37, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 21.6, "high": 21.65, "low": 21.6, "close": 21.65, "volume": 2.7, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 21.67, "high": 21.67, "low": 21.61, "close": 21.61, "volume": 0.14, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 21.6, "high": 21.72, "low": 21.6, "close": 21.72, "volume": 6.85, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 21.72, "high": 21.72, "low": 21.72, "close": 21.72, "volume": 0.0, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 21.72, "high": 21.72, "low": 21.72, "close": 21.72, "volume": 0.0, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 21.78, "high": 21.81, "low": 21.71, "close": 21.71, "volume": 9.9, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 21.7, "high": 21.7, "low": 21.61, "close": 21.63, "volume": 9.31, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 21.61, "high": 21.61, "low": 21.61, "close": 21.61, "volume": 0.05, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 21.79, "high": 21.81, "low": 21.74, "close": 21.81, "volume": 113.34, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 21.68, "high": 21.77, "low": 21.68, "close": 21.77, "volume": 62.62, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 21.77, "high": 21.77, "low": 21.77, "close": 21.77, "volume": 0.0, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 21.76, "high": 21.76, "low": 21.7, "close": 21.72, "volume": 56.42, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 21.64, "high": 21.64, "low": 21.61, "close": 21.61, "volume": 2.57, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 21.61, "high": 21.61, "low": 21.61, "close": 21.61, "volume": 0.0, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 21.69, "high": 21.71, "low": 21.69, "close": 21.71, "volume": 30.84, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 21.64, "high": 21.64, "low": 21.64, "close": 21.64, "volume": 0.05, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 21.53, "high": 21.53, "low": 21.53, "close": 21.53, "volume": 0.49, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 21.59, "high": 21.68, "low": 21.59, "close": 21.68, "volume": 37.18, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 21.57, "high": 21.67, "low": 21.56, "close": 21.67, "volume": 2.53, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 21.7, "high": 21.7, "low": 21.69, "close": 21.69, "volume": 12.57, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 21.79, "high": 22.16, "low": 21.79, "close": 22.07, "volume": 119.95, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 22.04, "high": 22.04, "low": 21.97, "close": 22.02, "volume": 66.97, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 21.9, "high": 21.9, "low": 21.86, "close": 21.86, "volume": 1.28, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 21.87, "high": 22.08, "low": 21.87, "close": 22.04, "volume": 3.32, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 22.11, "high": 22.11, "low": 22.11, "close": 22.11, "volume": 0.24, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 22.13, "high": 22.19, "low": 22.13, "close": 22.19, "volume": 8.66, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 22.18, "high": 22.34, "low": 22.04, "close": 22.04, "volume": 85.12, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 22.06, "high": 22.21, "low": 22.06, "close": 22.14, "volume": 29.52, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 22.03, "high": 22.03, "low": 21.74, "close": 21.74, "volume": 66.27, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 21.76, "high": 21.76, "low": 21.51, "close": 21.52, "volume": 89.5, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 21.47, "high": 21.56, "low": 21.45, "close": 21.54, "volume": 46.99, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 21.54, "high": 21.54, "low": 21.28, "close": 21.35, "volume": 134.33, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 21.33, "high": 21.39, "low": 21.19, "close": 21.33, "volume": 228.29, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 21.18, "high": 21.24, "low": 21.11, "close": 21.24, "volume": 90.93, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 21.26, "high": 21.28, "low": 21.14, "close": 21.28, "volume": 44.29, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 21.2, "high": 21.2, "low": 21.17, "close": 21.17, "volume": 116.46, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 21.11, "high": 21.11, "low": 20.9, "close": 20.91, "volume": 58.59, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 20.88, "high": 20.88, "low": 20.58, "close": 20.58, "volume": 64.95, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 20.57, "high": 20.68, "low": 20.53, "close": 20.68, "volume": 43.35, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 20.67, "high": 20.67, "low": 20.57, "close": 20.57, "volume": 5.47, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 20.53, "high": 20.53, "low": 20.48, "close": 20.48, "volume": 7.3, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 20.51, "high": 20.52, "low": 20.44, "close": 20.44, "volume": 7.47, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 20.68, "high": 20.68, "low": 20.6, "close": 20.67, "volume": 3.13, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 20.62, "high": 20.7, "low": 20.02, "close": 20.68, "volume": 330.47, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 20.7, "high": 20.72, "low": 20.66, "close": 20.66, "volume": 69.55, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 20.75, "high": 20.75, "low": 20.73, "close": 20.73, "volume": 1.74, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 20.73, "high": 20.73, "low": 20.73, "close": 20.73, "volume": 0.0, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 20.65, "high": 20.71, "low": 20.65, "close": 20.66, "volume": 20.59, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 20.65, "high": 21.08, "low": 20.52, "close": 21.08, "volume": 346.0, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 21.08, "high": 21.35, "low": 20.95, "close": 20.95, "volume": 92.73, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 21.06, "high": 21.06, "low": 21.03, "close": 21.03, "volume": 25.23, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 20.99, "high": 21.2, "low": 20.99, "close": 21.2, "volume": 7.17, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 21.25, "high": 21.56, "low": 21.25, "close": 21.56, "volume": 151.66, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 21.55, "high": 21.57, "low": 21.51, "close": 21.51, "volume": 0.69, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 21.42, "high": 21.42, "low": 20.79, "close": 20.84, "volume": 238.27, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 20.78, "high": 21.66, "low": 20.64, "close": 21.48, "volume": 347.65, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 21.39, "high": 21.39, "low": 21.12, "close": 21.35, "volume": 81.98, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 21.4, "high": 21.4, "low": 21.23, "close": 21.23, "volume": 118.96, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 21.25, "high": 21.26, "low": 21.2, "close": 21.26, "volume": 28.66, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 21.15, "high": 21.18, "low": 20.92, "close": 20.92, "volume": 169.2, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 20.93, "high": 21.13, "low": 20.93, "close": 21.01, "volume": 19.33, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 21.11, "high": 21.21, "low": 21.11, "close": 21.21, "volume": 2.2, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 21.0, "high": 21.0, "low": 20.79, "close": 20.96, "volume": 46.85, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 20.98, "high": 21.04, "low": 20.98, "close": 21.02, "volume": 8.66, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 21.03, "high": 21.34, "low": 21.03, "close": 21.33, "volume": 49.41, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 21.22, "high": 21.22, "low": 21.19, "close": 21.2, "volume": 46.87, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 21.31, "high": 21.33, "low": 21.25, "close": 21.25, "volume": 42.46, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 21.23, "high": 21.23, "low": 21.1, "close": 21.2, "volume": 48.33, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 21.19, "high": 21.19, "low": 20.83, "close": 20.83, "volume": 86.79, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 20.83, "high": 20.83, "low": 20.68, "close": 20.68, "volume": 35.18, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 21.0, "high": 21.04, "low": 21.0, "close": 21.04, "volume": 26.32, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 20.93, "high": 20.93, "low": 20.93, "close": 20.93, "volume": 27.27, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 21.03, "high": 21.07, "low": 21.03, "close": 21.07, "volume": 34.54, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 20.99, "high": 20.99, "low": 20.88, "close": 20.88, "volume": 107.63, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 20.86, "high": 20.86, "low": 20.75, "close": 20.75, "volume": 41.85, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 20.71, "high": 20.73, "low": 20.64, "close": 20.73, "volume": 11.36, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 20.68, "high": 20.68, "low": 20.68, "close": 20.68, "volume": 0.24, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 20.86, "high": 20.95, "low": 20.83, "close": 20.83, "volume": 37.5, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 20.81, "high": 21.01, "low": 20.76, "close": 21.01, "volume": 111.81, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 21.0, "high": 21.02, "low": 20.8, "close": 21.02, "volume": 55.73, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 20.96, "high": 20.97, "low": 20.92, "close": 20.97, "volume": 640.69, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 21.05, "high": 21.52, "low": 21.05, "close": 21.49, "volume": 174.27, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 21.46, "high": 21.57, "low": 21.43, "close": 21.57, "volume": 42.99, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 21.55, "high": 21.55, "low": 21.33, "close": 21.33, "volume": 78.7, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 21.35, "high": 21.37, "low": 21.18, "close": 21.28, "volume": 74.68, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 21.28, "high": 21.3, "low": 21.25, "close": 21.29, "volume": 20.37, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 21.27, "high": 21.51, "low": 21.21, "close": 21.46, "volume": 11.54, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 21.46, "high": 22.06, "low": 21.4, "close": 21.43, "volume": 463.21, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 21.4, "high": 21.4, "low": 21.36, "close": 21.38, "volume": 57.73, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 21.38, "high": 21.42, "low": 21.32, "close": 21.42, "volume": 35.14, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 21.37, "high": 21.4, "low": 21.23, "close": 21.31, "volume": 207.09, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 21.22, "high": 21.32, "low": 21.22, "close": 21.32, "volume": 78.66, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 21.31, "high": 21.43, "low": 21.25, "close": 21.35, "volume": 73.36, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 21.3, "high": 21.36, "low": 21.3, "close": 21.36, "volume": 8.73, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 21.29, "high": 21.45, "low": 21.29, "close": 21.39, "volume": 106.25, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 21.22, "high": 21.41, "low": 21.19, "close": 21.41, "volume": 8.59, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 21.33, "high": 21.33, "low": 21.33, "close": 21.33, "volume": 26.37, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 21.23, "high": 21.23, "low": 21.23, "close": 21.23, "volume": 0.09, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 21.36, "high": 21.48, "low": 21.24, "close": 21.39, "volume": 24.13, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 21.46, "high": 21.63, "low": 21.46, "close": 21.58, "volume": 195.81, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 21.55, "high": 21.64, "low": 21.42, "close": 21.64, "volume": 78.22, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 21.55, "high": 21.81, "low": 21.53, "close": 21.61, "volume": 171.68, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 21.62, "high": 21.62, "low": 21.05, "close": 21.1, "volume": 340.02, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 21.04, "high": 21.14, "low": 20.79, "close": 21.14, "volume": 469.3, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 21.21, "high": 21.4, "low": 21.15, "close": 21.33, "volume": 44.35, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 21.2, "high": 21.2, "low": 21.2, "close": 21.2, "volume": 20.72, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 21.24, "high": 21.24, "low": 21.2, "close": 21.2, "volume": 41.25, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 21.13, "high": 21.13, "low": 20.99, "close": 20.99, "volume": 19.99, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 21.03, "high": 21.06, "low": 21.0, "close": 21.06, "volume": 65.62, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 21.06, "high": 21.1, "low": 21.05, "close": 21.05, "volume": 2.74, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 21.0, "high": 21.03, "low": 20.96, "close": 20.96, "volume": 18.44, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 20.94, "high": 21.02, "low": 20.86, "close": 21.02, "volume": 19.9, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 21.02, "high": 21.03, "low": 20.99, "close": 21.03, "volume": 38.64, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 20.96, "high": 21.13, "low": 20.96, "close": 21.05, "volume": 41.39, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 20.94, "high": 20.99, "low": 20.81, "close": 20.88, "volume": 247.75, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 20.85, "high": 21.27, "low": 20.77, "close": 20.89, "volume": 326.98, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 20.92, "high": 21.0, "low": 20.92, "close": 21.0, "volume": 12.56, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 21.0, "high": 21.0, "low": 21.0, "close": 21.0, "volume": 0.0, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 20.82, "high": 20.92, "low": 20.7, "close": 20.7, "volume": 12.45, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 20.68, "high": 20.7, "low": 20.6, "close": 20.68, "volume": 92.62, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 20.58, "high": 20.94, "low": 20.58, "close": 20.94, "volume": 122.02, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 20.94, "high": 21.01, "low": 20.87, "close": 21.01, "volume": 85.55, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 21.03, "high": 21.04, "low": 20.96, "close": 20.96, "volume": 4.29, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 20.88, "high": 20.88, "low": 20.82, "close": 20.82, "volume": 1.22, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 21.01, "high": 21.11, "low": 21.01, "close": 21.11, "volume": 43.21, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 20.86, "high": 21.07, "low": 20.81, "close": 20.86, "volume": 95.85, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 20.85, "high": 21.06, "low": 20.8, "close": 21.06, "volume": 91.1, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 21.06, "high": 21.07, "low": 20.95, "close": 20.95, "volume": 82.99, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 20.86, "high": 20.86, "low": 20.83, "close": 20.86, "volume": 11.01, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 20.94, "high": 20.94, "low": 20.74, "close": 20.74, "volume": 4.36, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 20.72, "high": 20.72, "low": 20.4, "close": 20.42, "volume": 291.96, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 20.35, "high": 20.38, "low": 19.91, "close": 20.03, "volume": 677.52, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 19.96, "high": 20.06, "low": 19.93, "close": 20.06, "volume": 177.01, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 19.97, "high": 20.04, "low": 19.86, "close": 20.04, "volume": 190.57, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 19.92, "high": 19.99, "low": 19.92, "close": 19.93, "volume": 34.4, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 20.1, "high": 20.2, "low": 20.09, "close": 20.2, "volume": 33.72, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 20.18, "high": 20.18, "low": 20.04, "close": 20.04, "volume": 17.25, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 20.13, "high": 20.13, "low": 20.13, "close": 20.13, "volume": 26.96, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 20.13, "high": 20.13, "low": 20.1, "close": 20.1, "volume": 18.38, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 20.08, "high": 20.45, "low": 20.04, "close": 20.27, "volume": 146.72, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 20.3, "high": 20.3, "low": 20.18, "close": 20.18, "volume": 24.89, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 20.21, "high": 20.37, "low": 20.21, "close": 20.35, "volume": 50.99, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 20.38, "high": 20.38, "low": 20.35, "close": 20.37, "volume": 26.41, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 20.37, "high": 20.59, "low": 20.35, "close": 20.56, "volume": 47.64, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 20.56, "high": 20.56, "low": 20.56, "close": 20.56, "volume": 0.0, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 20.56, "high": 20.56, "low": 20.56, "close": 20.56, "volume": 0.0, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 20.43, "high": 20.43, "low": 20.43, "close": 20.43, "volume": 6.38, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 20.41, "high": 20.41, "low": 20.37, "close": 20.41, "volume": 4.68, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 20.3, "high": 20.3, "low": 20.29, "close": 20.29, "volume": 0.98, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 20.25, "high": 20.25, "low": 19.86, "close": 20.01, "volume": 172.81, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 20.06, "high": 20.38, "low": 20.04, "close": 20.15, "volume": 425.48, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 20.23, "high": 20.43, "low": 19.95, "close": 19.98, "volume": 266.16, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 20.04, "high": 20.04, "low": 19.86, "close": 19.88, "volume": 46.04, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 19.97, "high": 20.38, "low": 19.97, "close": 20.3, "volume": 186.97, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 20.2, "high": 20.38, "low": 20.05, "close": 20.38, "volume": 76.04, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 20.43, "high": 20.43, "low": 20.33, "close": 20.33, "volume": 4.57, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 20.41, "high": 20.41, "low": 20.36, "close": 20.41, "volume": 18.62, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 20.45, "high": 20.64, "low": 20.45, "close": 20.56, "volume": 143.31, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 20.54, "high": 20.55, "low": 20.44, "close": 20.44, "volume": 52.27, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 20.43, "high": 20.52, "low": 20.43, "close": 20.5, "volume": 79.48, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 20.44, "high": 20.44, "low": 20.38, "close": 20.41, "volume": 8.02, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 20.34, "high": 20.35, "low": 20.26, "close": 20.35, "volume": 398.2, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 20.43, "high": 20.46, "low": 20.42, "close": 20.46, "volume": 5.71, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 20.46, "high": 20.48, "low": 20.44, "close": 20.44, "volume": 3.33, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 20.44, "high": 20.44, "low": 20.44, "close": 20.44, "volume": 0.0, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 20.4, "high": 20.4, "low": 20.37, "close": 20.37, "volume": 6.61, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 20.37, "high": 20.37, "low": 20.37, "close": 20.37, "volume": 0.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 20.55, "high": 20.57, "low": 20.53, "close": 20.53, "volume": 0.79, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 20.51, "high": 20.51, "low": 20.51, "close": 20.51, "volume": 0.05, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 20.48, "high": 20.48, "low": 20.42, "close": 20.46, "volume": 85.86, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 20.46, "high": 20.46, "low": 20.46, "close": 20.46, "volume": 17.86, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 20.45, "high": 20.45, "low": 20.45, "close": 20.45, "volume": 0.08, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 20.42, "high": 20.42, "low": 20.42, "close": 20.42, "volume": 0.49, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 20.38, "high": 20.45, "low": 20.38, "close": 20.41, "volume": 70.71, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 20.44, "high": 20.44, "low": 20.44, "close": 20.44, "volume": 32.57, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 20.44, "high": 20.48, "low": 20.38, "close": 20.46, "volume": 118.22, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 20.46, "high": 20.61, "low": 20.45, "close": 20.57, "volume": 8.46, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 20.52, "high": 20.52, "low": 20.51, "close": 20.52, "volume": 7.47, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 20.54, "high": 20.65, "low": 20.54, "close": 20.65, "volume": 12.95, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 20.53, "high": 20.54, "low": 20.53, "close": 20.54, "volume": 1.6, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 20.5, "high": 20.52, "low": 20.49, "close": 20.52, "volume": 3.97, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 20.57, "high": 20.57, "low": 20.55, "close": 20.55, "volume": 51.0, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 20.57, "high": 20.57, "low": 20.53, "close": 20.53, "volume": 2.1, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 20.56, "high": 20.56, "low": 20.55, "close": 20.55, "volume": 3.47, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 20.62, "high": 20.67, "low": 20.61, "close": 20.67, "volume": 2.92, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 20.69, "high": 20.85, "low": 20.68, "close": 20.73, "volume": 289.48, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 20.73, "high": 20.73, "low": 20.61, "close": 20.61, "volume": 42.77, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 20.57, "high": 20.8, "low": 20.56, "close": 20.8, "volume": 1.49, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 20.81, "high": 20.81, "low": 20.64, "close": 20.64, "volume": 5.34, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 20.6, "high": 20.64, "low": 20.6, "close": 20.64, "volume": 0.26, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 20.67, "high": 20.79, "low": 20.67, "close": 20.79, "volume": 18.86, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 20.77, "high": 20.9, "low": 20.77, "close": 20.82, "volume": 5.27, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 20.78, "high": 20.78, "low": 20.7, "close": 20.73, "volume": 78.16, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 20.73, "high": 20.73, "low": 20.73, "close": 20.73, "volume": 0.0, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 20.8, "high": 20.91, "low": 20.8, "close": 20.91, "volume": 18.82, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 20.92, "high": 21.02, "low": 20.92, "close": 21.0, "volume": 26.71, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 21.0, "high": 21.0, "low": 21.0, "close": 21.0, "volume": 0.0, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 21.02, "high": 21.2, "low": 21.02, "close": 21.2, "volume": 26.6, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 21.11, "high": 21.35, "low": 21.11, "close": 21.13, "volume": 49.6, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 21.24, "high": 21.24, "low": 21.18, "close": 21.18, "volume": 0.26, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 21.15, "high": 21.26, "low": 21.12, "close": 21.23, "volume": 33.8, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 21.17, "high": 21.28, "low": 21.17, "close": 21.28, "volume": 5.28, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 21.06, "high": 21.07, "low": 21.03, "close": 21.07, "volume": 10.88, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 21.2, "high": 21.22, "low": 21.2, "close": 21.22, "volume": 3.28, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 21.23, "high": 21.32, "low": 21.23, "close": 21.28, "volume": 14.9, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 21.32, "high": 21.47, "low": 21.32, "close": 21.41, "volume": 45.06, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 21.43, "high": 21.47, "low": 21.23, "close": 21.23, "volume": 60.8, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 21.23, "high": 21.23, "low": 21.23, "close": 21.23, "volume": 7.56, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 21.2, "high": 21.2, "low": 20.79, "close": 20.79, "volume": 88.86, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 20.77, "high": 20.77, "low": 20.68, "close": 20.68, "volume": 33.64, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 20.79, "high": 20.92, "low": 20.79, "close": 20.86, "volume": 39.43, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 20.84, "high": 20.91, "low": 20.84, "close": 20.91, "volume": 38.2, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 20.9, "high": 20.92, "low": 20.83, "close": 20.92, "volume": 21.59, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 20.89, "high": 20.89, "low": 20.74, "close": 20.74, "volume": 13.32, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 20.74, "high": 20.74, "low": 20.6, "close": 20.6, "volume": 57.75, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 20.58, "high": 20.73, "low": 20.58, "close": 20.73, "volume": 40.74, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 20.73, "high": 20.73, "low": 20.73, "close": 20.73, "volume": 0.07, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 20.69, "high": 20.69, "low": 20.69, "close": 20.69, "volume": 0.06, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 20.79, "high": 20.79, "low": 20.6, "close": 20.6, "volume": 38.06, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 20.56, "high": 20.6, "low": 20.52, "close": 20.6, "volume": 4.06, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 20.6, "high": 20.7, "low": 20.6, "close": 20.7, "volume": 30.68, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 20.63, "high": 20.67, "low": 20.62, "close": 20.67, "volume": 28.87, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 20.69, "high": 20.8, "low": 20.55, "close": 20.55, "volume": 36.52, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 20.53, "high": 20.58, "low": 20.41, "close": 20.58, "volume": 46.64, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 20.6, "high": 20.66, "low": 20.53, "close": 20.65, "volume": 85.91, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 20.54, "high": 20.54, "low": 20.48, "close": 20.52, "volume": 96.21, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 20.63, "high": 21.02, "low": 20.63, "close": 20.85, "volume": 220.67, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 20.74, "high": 20.93, "low": 20.74, "close": 20.82, "volume": 2.11, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 20.86, "high": 20.86, "low": 20.84, "close": 20.84, "volume": 30.54, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 20.84, "high": 20.84, "low": 20.84, "close": 20.84, "volume": 0.0, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 20.89, "high": 20.89, "low": 20.84, "close": 20.86, "volume": 2.2, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 20.96, "high": 21.08, "low": 20.96, "close": 21.08, "volume": 30.18, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 21.1, "high": 21.22, "low": 21.08, "close": 21.22, "volume": 921.73, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 21.21, "high": 21.55, "low": 21.2, "close": 21.31, "volume": 194.9, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 21.46, "high": 21.71, "low": 21.43, "close": 21.71, "volume": 211.25, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 21.68, "high": 21.68, "low": 21.61, "close": 21.65, "volume": 280.69, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 21.72, "high": 21.79, "low": 21.72, "close": 21.79, "volume": 12.99, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 21.81, "high": 21.82, "low": 21.75, "close": 21.75, "volume": 18.34, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 21.81, "high": 21.97, "low": 21.81, "close": 21.88, "volume": 28.41, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 21.85, "high": 21.94, "low": 21.85, "close": 21.94, "volume": 4.82, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 21.94, "high": 22.04, "low": 21.94, "close": 21.99, "volume": 15.81, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 22.06, "high": 22.06, "low": 22.06, "close": 22.06, "volume": 3.45, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 21.96, "high": 22.17, "low": 21.96, "close": 22.12, "volume": 877.34, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 22.15, "high": 22.17, "low": 22.11, "close": 22.11, "volume": 12.93, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 22.05, "high": 22.05, "low": 21.98, "close": 21.98, "volume": 22.07, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 22.13, "high": 22.13, "low": 21.98, "close": 22.09, "volume": 53.66, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 22.06, "high": 22.22, "low": 22.06, "close": 22.21, "volume": 32.35, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 22.16, "high": 22.16, "low": 21.8, "close": 21.8, "volume": 28.84, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 21.76, "high": 21.91, "low": 21.51, "close": 21.76, "volume": 102.6, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 21.84, "high": 21.97, "low": 21.84, "close": 21.92, "volume": 73.06, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 22.0, "high": 22.4, "low": 22.0, "close": 22.37, "volume": 472.18, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 22.31, "high": 22.6, "low": 22.31, "close": 22.58, "volume": 352.74, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 22.41, "high": 22.61, "low": 22.38, "close": 22.54, "volume": 2233.89, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 22.57, "high": 22.75, "low": 22.52, "close": 22.53, "volume": 1339.94, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 22.44, "high": 22.44, "low": 22.35, "close": 22.37, "volume": 3.51, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 22.46, "high": 22.51, "low": 22.44, "close": 22.44, "volume": 9.83, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 22.42, "high": 22.43, "low": 22.25, "close": 22.27, "volume": 19.94, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 22.32, "high": 22.48, "low": 22.32, "close": 22.48, "volume": 31.02, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 22.37, "high": 22.49, "low": 22.37, "close": 22.46, "volume": 5.64, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 22.55, "high": 22.73, "low": 22.55, "close": 22.65, "volume": 42.49, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 22.74, "high": 23.17, "low": 22.74, "close": 23.17, "volume": 225.02, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 23.17, "high": 23.44, "low": 23.17, "close": 23.31, "volume": 216.95, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 23.27, "high": 23.27, "low": 22.99, "close": 23.07, "volume": 110.27, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 23.16, "high": 23.57, "low": 23.16, "close": 23.45, "volume": 656.16, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 23.41, "high": 23.42, "low": 23.3, "close": 23.3, "volume": 132.81, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 23.35, "high": 23.35, "low": 23.04, "close": 23.04, "volume": 63.09, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 23.03, "high": 23.03, "low": 22.89, "close": 22.98, "volume": 54.79, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 23.02, "high": 23.06, "low": 23.01, "close": 23.01, "volume": 25.12, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 22.99, "high": 22.99, "low": 22.87, "close": 22.87, "volume": 22.98, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 22.86, "high": 23.1, "low": 22.86, "close": 23.1, "volume": 32.46, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 23.14, "high": 23.4, "low": 22.89, "close": 23.4, "volume": 229.53, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 23.36, "high": 23.45, "low": 22.97, "close": 22.99, "volume": 219.55, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 23.02, "high": 23.09, "low": 22.83, "close": 23.09, "volume": 40.75, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 23.09, "high": 23.33, "low": 22.98, "close": 23.33, "volume": 91.14, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 23.31, "high": 23.6, "low": 23.31, "close": 23.42, "volume": 74.51, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 23.44, "high": 23.49, "low": 23.29, "close": 23.48, "volume": 79.83, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 23.44, "high": 23.6, "low": 23.35, "close": 23.6, "volume": 94.05, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 23.65, "high": 23.76, "low": 23.53, "close": 23.59, "volume": 59.23, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 23.67, "high": 23.67, "low": 23.48, "close": 23.51, "volume": 85.99, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 23.65, "high": 23.66, "low": 23.56, "close": 23.56, "volume": 201.16, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 23.46, "high": 23.46, "low": 23.44, "close": 23.44, "volume": 0.68, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 23.52, "high": 23.64, "low": 23.52, "close": 23.58, "volume": 58.73, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 23.54, "high": 23.59, "low": 23.42, "close": 23.47, "volume": 29.09, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 23.43, "high": 23.43, "low": 23.11, "close": 23.12, "volume": 51.93, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 23.2, "high": 23.24, "low": 23.2, "close": 23.21, "volume": 47.82, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 23.21, "high": 23.49, "low": 23.21, "close": 23.43, "volume": 19.51, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 23.33, "high": 23.33, "low": 23.25, "close": 23.25, "volume": 30.57, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 23.23, "high": 23.33, "low": 23.23, "close": 23.29, "volume": 14.17, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 23.24, "high": 23.34, "low": 23.24, "close": 23.34, "volume": 1.81, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 23.29, "high": 23.29, "low": 23.28, "close": 23.28, "volume": 0.12, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 23.28, "high": 23.28, "low": 23.22, "close": 23.22, "volume": 62.41, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 23.44, "high": 23.49, "low": 23.44, "close": 23.49, "volume": 5.81, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 23.41, "high": 23.5, "low": 23.41, "close": 23.5, "volume": 0.93, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 23.5, "high": 23.7, "low": 23.5, "close": 23.69, "volume": 41.74, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 23.73, "high": 25.19, "low": 23.73, "close": 24.81, "volume": 1140.55, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 24.88, "high": 25.05, "low": 24.6, "close": 24.79, "volume": 31.37, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 24.89, "high": 24.92, "low": 24.62, "close": 24.69, "volume": 267.4, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 24.57, "high": 24.61, "low": 24.36, "close": 24.36, "volume": 1323.67, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 24.39, "high": 24.41, "low": 24.21, "close": 24.21, "volume": 51.96, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 24.26, "high": 24.51, "low": 24.12, "close": 24.46, "volume": 205.3, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 24.45, "high": 24.45, "low": 24.45, "close": 24.45, "volume": 0.53, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 24.56, "high": 24.74, "low": 24.56, "close": 24.74, "volume": 69.08, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 24.75, "high": 24.76, "low": 24.68, "close": 24.76, "volume": 1.23, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 24.79, "high": 24.86, "low": 24.79, "close": 24.85, "volume": 16.24, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 24.89, "high": 25.28, "low": 24.82, "close": 25.27, "volume": 821.63, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 25.25, "high": 25.95, "low": 25.25, "close": 25.8, "volume": 259.35, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 25.92, "high": 26.38, "low": 25.92, "close": 26.37, "volume": 374.53, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 26.36, "high": 26.43, "low": 26.13, "close": 26.27, "volume": 107.98, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 26.17, "high": 26.63, "low": 26.17, "close": 26.43, "volume": 454.31, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 26.48, "high": 26.48, "low": 26.09, "close": 26.2, "volume": 122.08, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 26.17, "high": 26.17, "low": 25.68, "close": 25.77, "volume": 312.04, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 25.77, "high": 25.9, "low": 25.7, "close": 25.83, "volume": 45.92, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 25.73, "high": 25.8, "low": 25.73, "close": 25.75, "volume": 14.61, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 25.86, "high": 26.0, "low": 25.84, "close": 26.0, "volume": 18.49, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 26.04, "high": 26.18, "low": 26.04, "close": 26.1, "volume": 83.84, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 26.11, "high": 26.27, "low": 26.03, "close": 26.27, "volume": 319.4, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 26.28, "high": 26.28, "low": 26.02, "close": 26.06, "volume": 97.62, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 26.17, "high": 26.35, "low": 26.17, "close": 26.34, "volume": 9.8, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 26.38, "high": 26.47, "low": 26.19, "close": 26.3, "volume": 48.5, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 26.43, "high": 26.79, "low": 25.92, "close": 26.15, "volume": 514.8, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 26.01, "high": 26.36, "low": 26.01, "close": 26.14, "volume": 117.03, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 26.18, "high": 26.31, "low": 26.08, "close": 26.13, "volume": 207.69, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 26.15, "high": 26.42, "low": 26.12, "close": 26.42, "volume": 417.41, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 26.37, "high": 26.6, "low": 26.37, "close": 26.53, "volume": 142.53, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 26.62, "high": 26.73, "low": 26.54, "close": 26.56, "volume": 103.07, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 26.7, "high": 26.87, "low": 26.58, "close": 26.58, "volume": 91.42, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 26.71, "high": 26.95, "low": 26.52, "close": 26.52, "volume": 635.4, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 26.66, "high": 26.71, "low": 26.59, "close": 26.59, "volume": 29.27, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 26.61, "high": 26.61, "low": 26.44, "close": 26.45, "volume": 9.02, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 26.43, "high": 26.49, "low": 26.38, "close": 26.47, "volume": 37.43, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 26.44, "high": 26.44, "low": 26.21, "close": 26.22, "volume": 46.02, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 26.37, "high": 26.42, "low": 26.37, "close": 26.4, "volume": 14.71, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 26.34, "high": 26.34, "low": 26.26, "close": 26.26, "volume": 23.86, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 26.24, "high": 26.29, "low": 26.24, "close": 26.29, "volume": 4.19, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 26.33, "high": 26.37, "low": 26.29, "close": 26.29, "volume": 12.98, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 26.33, "high": 26.46, "low": 26.33, "close": 26.46, "volume": 50.92, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 26.29, "high": 26.65, "low": 26.29, "close": 26.65, "volume": 13.31, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 26.58, "high": 26.62, "low": 26.53, "close": 26.62, "volume": 23.68, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 26.59, "high": 27.1, "low": 26.58, "close": 27.0, "volume": 55.01, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 27.05, "high": 27.4, "low": 27.05, "close": 27.17, "volume": 97.93, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 27.26, "high": 27.66, "low": 27.26, "close": 27.45, "volume": 196.68, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 27.47, "high": 27.74, "low": 27.45, "close": 27.46, "volume": 128.51, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 27.48, "high": 27.56, "low": 27.23, "close": 27.28, "volume": 31.51, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 27.38, "high": 27.47, "low": 27.38, "close": 27.43, "volume": 217.29, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 27.49, "high": 27.77, "low": 27.49, "close": 27.76, "volume": 77.17, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 27.82, "high": 27.93, "low": 27.63, "close": 27.63, "volume": 146.16, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 27.61, "high": 27.65, "low": 27.43, "close": 27.43, "volume": 110.31, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 27.46, "high": 27.67, "low": 27.44, "close": 27.62, "volume": 23.74, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 27.66, "high": 27.74, "low": 27.46, "close": 27.46, "volume": 12.11, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 27.49, "high": 27.49, "low": 27.28, "close": 27.36, "volume": 154.71, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 27.33, "high": 27.33, "low": 23.18, "close": 26.77, "volume": 934.54, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 26.82, "high": 27.09, "low": 26.82, "close": 26.98, "volume": 149.6, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 27.06, "high": 27.13, "low": 26.96, "close": 27.11, "volume": 319.18, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 27.03, "high": 27.12, "low": 26.76, "close": 26.77, "volume": 28.58, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 26.93, "high": 26.95, "low": 26.57, "close": 26.57, "volume": 35.73, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 26.79, "high": 26.98, "low": 26.79, "close": 26.95, "volume": 4.94, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 26.82, "high": 26.83, "low": 26.7, "close": 26.76, "volume": 57.42, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 26.89, "high": 27.06, "low": 26.77, "close": 27.04, "volume": 48.65, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 27.0, "high": 27.03, "low": 26.88, "close": 26.88, "volume": 55.89, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 26.93, "high": 26.93, "low": 26.74, "close": 26.74, "volume": 5.96, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 26.69, "high": 26.69, "low": 26.16, "close": 26.28, "volume": 93.99, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 26.17, "high": 26.52, "low": 26.17, "close": 26.41, "volume": 46.78, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 26.31, "high": 26.37, "low": 26.31, "close": 26.33, "volume": 11.41, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 26.37, "high": 26.37, "low": 26.37, "close": 26.37, "volume": 0.2, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 26.47, "high": 26.62, "low": 26.47, "close": 26.62, "volume": 1.82, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 26.64, "high": 26.67, "low": 26.64, "close": 26.67, "volume": 0.67, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 26.69, "high": 26.97, "low": 26.69, "close": 26.92, "volume": 34.23, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 26.87, "high": 27.02, "low": 26.87, "close": 27.02, "volume": 7.49, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 27.02, "high": 27.16, "low": 26.96, "close": 26.96, "volume": 11.64, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 27.13, "high": 27.23, "low": 26.83, "close": 26.83, "volume": 89.31, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 26.95, "high": 27.12, "low": 26.86, "close": 26.97, "volume": 65.67, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 27.05, "high": 27.17, "low": 26.92, "close": 27.17, "volume": 6.33, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 26.95, "high": 26.95, "low": 26.95, "close": 26.95, "volume": 25.23, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 27.0, "high": 27.0, "low": 26.9, "close": 26.9, "volume": 1.04, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 26.89, "high": 27.46, "low": 26.89, "close": 27.46, "volume": 195.51, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 27.48, "high": 27.65, "low": 27.4, "close": 27.42, "volume": 116.81, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 27.38, "high": 27.47, "low": 26.97, "close": 26.97, "volume": 280.68, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 27.11, "high": 27.17, "low": 26.62, "close": 26.62, "volume": 79.07, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 26.71, "high": 26.78, "low": 26.47, "close": 26.47, "volume": 186.55, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 26.49, "high": 26.63, "low": 26.4, "close": 26.63, "volume": 41.58, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 26.72, "high": 26.82, "low": 26.71, "close": 26.82, "volume": 16.25, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 26.87, "high": 26.94, "low": 26.87, "close": 26.87, "volume": 10.68, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 26.94, "high": 27.06, "low": 26.94, "close": 27.06, "volume": 30.42, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 26.99, "high": 26.99, "low": 26.65, "close": 26.84, "volume": 84.57, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 26.83, "high": 26.97, "low": 26.69, "close": 26.81, "volume": 27.28, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 26.96, "high": 27.03, "low": 26.87, "close": 26.87, "volume": 46.01, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 26.83, "high": 26.95, "low": 26.62, "close": 26.95, "volume": 35.23, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 26.98, "high": 27.06, "low": 26.94, "close": 26.97, "volume": 39.72, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 26.91, "high": 26.93, "low": 26.88, "close": 26.88, "volume": 3.91, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 26.85, "high": 26.88, "low": 26.44, "close": 26.44, "volume": 50.31, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 26.43, "high": 26.67, "low": 26.4, "close": 26.42, "volume": 8.04, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 26.55, "high": 26.63, "low": 26.29, "close": 26.46, "volume": 59.86, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 26.37, "high": 26.59, "low": 26.31, "close": 26.59, "volume": 4.54, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 26.62, "high": 26.62, "low": 26.58, "close": 26.58, "volume": 1.29, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 26.65, "high": 26.72, "low": 26.3, "close": 26.31, "volume": 17.53, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 26.29, "high": 26.61, "low": 26.19, "close": 26.6, "volume": 17.56, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 26.46, "high": 26.47, "low": 26.22, "close": 26.22, "volume": 58.44, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 26.2, "high": 26.44, "low": 26.17, "close": 26.43, "volume": 5.19, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 26.24, "high": 26.24, "low": 25.99, "close": 26.09, "volume": 59.14, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 26.05, "high": 26.05, "low": 25.97, "close": 26.02, "volume": 7.35, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 26.06, "high": 26.16, "low": 25.9, "close": 25.9, "volume": 103.3, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 26.09, "high": 26.28, "low": 26.09, "close": 26.1, "volume": 81.6, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 26.23, "high": 26.36, "low": 26.17, "close": 26.25, "volume": 93.33, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 26.19, "high": 26.35, "low": 26.12, "close": 26.18, "volume": 14.44, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 26.11, "high": 26.31, "low": 26.07, "close": 26.31, "volume": 44.72, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 26.24, "high": 26.4, "low": 26.16, "close": 26.4, "volume": 2.23, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 26.42, "high": 26.63, "low": 26.42, "close": 26.63, "volume": 15.8, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 26.64, "high": 26.77, "low": 26.41, "close": 26.45, "volume": 50.17, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 26.46, "high": 26.62, "low": 26.46, "close": 26.46, "volume": 12.17, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 26.57, "high": 26.61, "low": 26.1, "close": 26.24, "volume": 92.28, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 26.22, "high": 26.27, "low": 25.88, "close": 25.89, "volume": 81.46, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 25.88, "high": 25.88, "low": 25.58, "close": 25.61, "volume": 50.87, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 25.58, "high": 25.82, "low": 25.58, "close": 25.82, "volume": 45.5, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 25.66, "high": 25.66, "low": 25.59, "close": 25.65, "volume": 24.6, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 25.67, "high": 25.73, "low": 25.54, "close": 25.68, "volume": 96.02, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 25.6, "high": 25.69, "low": 25.37, "close": 25.48, "volume": 161.32, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 25.43, "high": 25.49, "low": 25.31, "close": 25.36, "volume": 103.96, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 25.26, "high": 25.57, "low": 25.23, "close": 25.34, "volume": 22.14, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 25.35, "high": 25.44, "low": 25.35, "close": 25.44, "volume": 93.03, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 25.46, "high": 25.79, "low": 25.46, "close": 25.76, "volume": 71.88, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 25.59, "high": 25.59, "low": 25.52, "close": 25.52, "volume": 26.53, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 25.51, "high": 25.51, "low": 25.38, "close": 25.38, "volume": 5.11, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 25.36, "high": 25.36, "low": 24.57, "close": 24.63, "volume": 652.39, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 24.55, "high": 24.56, "low": 23.74, "close": 24.1, "volume": 597.43, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 24.11, "high": 24.21, "low": 24.0, "close": 24.16, "volume": 189.93, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 24.05, "high": 24.05, "low": 23.69, "close": 23.87, "volume": 24.91, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 23.74, "high": 23.92, "low": 23.69, "close": 23.92, "volume": 305.11, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 23.93, "high": 23.99, "low": 23.64, "close": 23.83, "volume": 91.0, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 23.88, "high": 24.24, "low": 23.88, "close": 24.24, "volume": 128.56, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 24.16, "high": 24.17, "low": 24.11, "close": 24.11, "volume": 2.68, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 24.06, "high": 24.26, "low": 24.02, "close": 24.22, "volume": 127.84, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 24.08, "high": 24.08, "low": 23.96, "close": 23.96, "volume": 22.22, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 23.94, "high": 23.94, "low": 23.64, "close": 23.65, "volume": 20.52, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 23.64, "high": 24.07, "low": 23.51, "close": 24.07, "volume": 184.84, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 24.07, "high": 24.76, "low": 24.0, "close": 24.75, "volume": 192.11, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 24.81, "high": 24.81, "low": 24.48, "close": 24.49, "volume": 3.64, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 24.61, "high": 24.68, "low": 24.61, "close": 24.68, "volume": 0.69, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 24.75, "high": 24.78, "low": 24.62, "close": 24.62, "volume": 100.62, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 24.62, "high": 24.62, "low": 24.04, "close": 24.04, "volume": 83.8, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 24.01, "high": 24.4, "low": 23.94, "close": 23.94, "volume": 106.89, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 23.89, "high": 23.9, "low": 23.64, "close": 23.87, "volume": 28.39, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 23.79, "high": 23.9, "low": 23.22, "close": 23.83, "volume": 288.43, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 23.84, "high": 23.85, "low": 23.57, "close": 23.57, "volume": 44.81, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 23.49, "high": 24.07, "low": 23.49, "close": 24.07, "volume": 60.35, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 24.11, "high": 24.22, "low": 23.85, "close": 23.85, "volume": 55.17, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 23.82, "high": 24.07, "low": 23.68, "close": 23.68, "volume": 137.97, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 23.67, "high": 23.71, "low": 23.63, "close": 23.63, "volume": 7.82, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 23.58, "high": 23.58, "low": 23.24, "close": 23.44, "volume": 96.49, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 23.43, "high": 23.57, "low": 23.43, "close": 23.55, "volume": 1299.44, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 23.47, "high": 23.52, "low": 23.47, "close": 23.49, "volume": 28.84, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 23.58, "high": 23.58, "low": 23.3, "close": 23.33, "volume": 26.24, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 23.36, "high": 23.5, "low": 23.36, "close": 23.49, "volume": 50.68, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 23.57, "high": 23.61, "low": 23.57, "close": 23.61, "volume": 89.71, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 23.52, "high": 23.54, "low": 23.38, "close": 23.38, "volume": 20.51, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 23.49, "high": 23.73, "low": 23.49, "close": 23.73, "volume": 5.09, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 23.74, "high": 23.87, "low": 23.71, "close": 23.79, "volume": 8.89, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 23.87, "high": 23.89, "low": 23.82, "close": 23.82, "volume": 3.75, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 23.74, "high": 23.74, "low": 23.66, "close": 23.66, "volume": 1.14, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 23.69, "high": 23.93, "low": 23.68, "close": 23.74, "volume": 15.69, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 23.69, "high": 23.69, "low": 23.5, "close": 23.5, "volume": 3.06, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 23.49, "high": 23.8, "low": 23.45, "close": 23.66, "volume": 8.18, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 23.66, "high": 23.84, "low": 23.53, "close": 23.81, "volume": 60.2, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 23.88, "high": 24.12, "low": 23.81, "close": 24.11, "volume": 44.89, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 24.14, "high": 24.35, "low": 24.1, "close": 24.31, "volume": 82.45, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 24.37, "high": 24.64, "low": 24.37, "close": 24.39, "volume": 264.02, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 24.36, "high": 24.55, "low": 24.07, "close": 24.07, "volume": 102.53, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 24.04, "high": 24.1, "low": 24.0, "close": 24.03, "volume": 4.76, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 24.04, "high": 24.04, "low": 23.15, "close": 23.17, "volume": 832.91, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 23.13, "high": 23.31, "low": 23.06, "close": 23.16, "volume": 11.39, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 23.25, "high": 23.25, "low": 23.11, "close": 23.11, "volume": 6.36, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 23.2, "high": 23.2, "low": 23.08, "close": 23.16, "volume": 7.71, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 23.07, "high": 23.09, "low": 22.93, "close": 22.94, "volume": 82.59, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 22.89, "high": 22.91, "low": 22.77, "close": 22.87, "volume": 83.85, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 22.84, "high": 23.06, "low": 22.84, "close": 23.06, "volume": 128.68, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 23.04, "high": 23.05, "low": 23.04, "close": 23.05, "volume": 9.97, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 23.06, "high": 23.12, "low": 23.06, "close": 23.12, "volume": 0.5, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 23.08, "high": 23.09, "low": 22.99, "close": 23.0, "volume": 221.98, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 23.07, "high": 23.13, "low": 23.07, "close": 23.12, "volume": 40.95, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 23.1, "high": 23.1, "low": 22.92, "close": 23.08, "volume": 13.6, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 23.0, "high": 23.27, "low": 23.0, "close": 23.27, "volume": 8.54, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 23.29, "high": 23.55, "low": 23.29, "close": 23.38, "volume": 34.58, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 23.49, "high": 23.6, "low": 23.44, "close": 23.44, "volume": 17.11, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 23.44, "high": 23.44, "low": 23.4, "close": 23.4, "volume": 13.52, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 23.44, "high": 23.5, "low": 23.37, "close": 23.37, "volume": 5.74, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 23.33, "high": 23.37, "low": 23.22, "close": 23.22, "volume": 9.53, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 23.21, "high": 23.42, "low": 23.21, "close": 23.42, "volume": 2.86, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 23.3, "high": 23.44, "low": 22.97, "close": 23.25, "volume": 78.52, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 23.27, "high": 23.38, "low": 22.55, "close": 22.61, "volume": 186.83, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 22.56, "high": 22.61, "low": 22.17, "close": 22.38, "volume": 146.42, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 22.46, "high": 22.61, "low": 22.3, "close": 22.61, "volume": 13.37, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 22.54, "high": 22.75, "low": 22.54, "close": 22.74, "volume": 9.63, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 22.71, "high": 23.22, "low": 22.7, "close": 23.16, "volume": 100.48, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 23.16, "high": 23.16, "low": 22.89, "close": 23.03, "volume": 252.37, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 23.12, "high": 23.17, "low": 23.12, "close": 23.17, "volume": 1.94, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 23.2, "high": 23.2, "low": 23.2, "close": 23.2, "volume": 0.3, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 23.24, "high": 23.26, "low": 23.22, "close": 23.25, "volume": 18.88, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 23.27, "high": 23.27, "low": 23.27, "close": 23.27, "volume": 4.63, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 23.29, "high": 23.34, "low": 23.29, "close": 23.32, "volume": 15.16, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 23.22, "high": 23.22, "low": 23.22, "close": 23.22, "volume": 0.39, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 23.2, "high": 23.2, "low": 23.16, "close": 23.16, "volume": 0.36, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 23.2, "high": 23.2, "low": 23.18, "close": 23.18, "volume": 11.23, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 23.22, "high": 23.33, "low": 23.22, "close": 23.24, "volume": 117.1, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 23.14, "high": 23.14, "low": 23.14, "close": 23.14, "volume": 2.15, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 23.16, "high": 23.2, "low": 23.14, "close": 23.14, "volume": 9.64, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 23.13, "high": 23.13, "low": 23.04, "close": 23.04, "volume": 0.69, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 22.99, "high": 22.99, "low": 22.84, "close": 22.84, "volume": 1.36, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 22.82, "high": 22.89, "low": 22.8, "close": 22.84, "volume": 35.87, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 23.0, "high": 23.02, "low": 23.0, "close": 23.02, "volume": 0.61, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 23.02, "high": 23.02, "low": 23.02, "close": 23.02, "volume": 0.0, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 23.01, "high": 23.06, "low": 22.92, "close": 23.06, "volume": 7.78, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 23.13, "high": 23.13, "low": 22.93, "close": 22.94, "volume": 57.63, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 23.01, "high": 23.01, "low": 23.01, "close": 23.01, "volume": 0.07, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 23.02, "high": 23.02, "low": 23.02, "close": 23.02, "volume": 1.85, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 22.96, "high": 22.96, "low": 22.78, "close": 22.78, "volume": 13.8, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 22.76, "high": 22.81, "low": 22.5, "close": 22.5, "volume": 147.77, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 22.53, "high": 22.7, "low": 22.53, "close": 22.65, "volume": 30.4, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 22.68, "high": 22.68, "low": 22.68, "close": 22.68, "volume": 0.05, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 22.72, "high": 22.75, "low": 22.72, "close": 22.75, "volume": 2.69, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 22.74, "high": 22.88, "low": 22.74, "close": 22.88, "volume": 55.96, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 22.74, "high": 22.74, "low": 22.74, "close": 22.74, "volume": 0.08, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 22.74, "high": 22.74, "low": 22.74, "close": 22.74, "volume": 0.0, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 22.81, "high": 22.81, "low": 22.79, "close": 22.8, "volume": 26.55, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 22.58, "high": 22.58, "low": 22.57, "close": 22.57, "volume": 0.29, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 22.47, "high": 22.48, "low": 22.28, "close": 22.31, "volume": 87.79, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 22.49, "high": 22.52, "low": 22.49, "close": 22.52, "volume": 0.48, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 22.48, "high": 22.53, "low": 22.48, "close": 22.52, "volume": 5342.14, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 22.52, "high": 22.52, "low": 22.0, "close": 22.06, "volume": 2027.4, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 22.06, "high": 22.24, "low": 22.06, "close": 22.24, "volume": 994.29, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 22.23, "high": 22.28, "low": 22.23, "close": 22.23, "volume": 19.03, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 22.28, "high": 22.28, "low": 22.28, "close": 22.28, "volume": 4.58, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 22.06, "high": 22.53, "low": 22.04, "close": 22.37, "volume": 231.2, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 22.3, "high": 22.3, "low": 22.23, "close": 22.23, "volume": 1.71, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 22.23, "high": 22.23, "low": 22.23, "close": 22.23, "volume": 0.0, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 22.23, "high": 22.23, "low": 22.23, "close": 22.23, "volume": 0.0, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 22.35, "high": 22.35, "low": 22.15, "close": 22.15, "volume": 0.43, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 22.22, "high": 22.24, "low": 21.9, "close": 22.24, "volume": 266.35, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 22.18, "high": 22.5, "low": 22.18, "close": 22.46, "volume": 45.66, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 22.29, "high": 22.31, "low": 22.29, "close": 22.31, "volume": 1.55, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 22.2, "high": 22.2, "low": 21.79, "close": 21.8, "volume": 162.64, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 21.89, "high": 22.34, "low": 21.89, "close": 22.22, "volume": 94.86, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 22.31, "high": 22.31, "low": 22.09, "close": 22.12, "volume": 9.93, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 22.16, "high": 22.16, "low": 22.16, "close": 22.16, "volume": 0.55, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 22.11, "high": 22.11, "low": 21.88, "close": 21.91, "volume": 15.22, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 21.84, "high": 21.84, "low": 21.19, "close": 21.31, "volume": 282.86, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 21.27, "high": 21.52, "low": 21.27, "close": 21.45, "volume": 530.91, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 21.46, "high": 21.64, "low": 21.4, "close": 21.57, "volume": 85.52, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 21.64, "high": 21.84, "low": 21.64, "close": 21.82, "volume": 29.44, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 21.74, "high": 21.87, "low": 21.73, "close": 21.73, "volume": 14.42, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 21.73, "high": 21.8, "low": 21.73, "close": 21.8, "volume": 0.71, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 21.74, "high": 21.74, "low": 21.59, "close": 21.59, "volume": 27.21, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 21.56, "high": 22.04, "low": 21.56, "close": 22.0, "volume": 558.87, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 21.99, "high": 21.99, "low": 21.77, "close": 21.77, "volume": 184.29, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 21.77, "high": 21.77, "low": 21.55, "close": 21.55, "volume": 33.49, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 21.77, "high": 22.11, "low": 21.76, "close": 22.01, "volume": 17.33, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 21.87, "high": 22.15, "low": 21.77, "close": 22.15, "volume": 61.32, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 22.17, "high": 22.31, "low": 22.13, "close": 22.27, "volume": 22.06, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 22.17, "high": 22.19, "low": 22.17, "close": 22.19, "volume": 1.15, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 22.18, "high": 22.18, "low": 22.18, "close": 22.18, "volume": 0.07, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 22.11, "high": 22.12, "low": 22.0, "close": 22.02, "volume": 39.75, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 21.97, "high": 22.22, "low": 21.85, "close": 22.22, "volume": 40.63, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 22.12, "high": 22.2, "low": 22.12, "close": 22.14, "volume": 170.59, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 22.16, "high": 22.16, "low": 21.97, "close": 22.04, "volume": 47.49, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 22.08, "high": 22.14, "low": 22.03, "close": 22.11, "volume": 33.08, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 22.13, "high": 22.19, "low": 22.12, "close": 22.12, "volume": 53.38, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 22.14, "high": 22.14, "low": 22.12, "close": 22.12, "volume": 8.5, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 22.21, "high": 22.51, "low": 22.21, "close": 22.41, "volume": 179.43, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 22.46, "high": 22.53, "low": 22.35, "close": 22.36, "volume": 19.91, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 22.36, "high": 22.36, "low": 22.36, "close": 22.36, "volume": 0.0, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 22.42, "high": 22.42, "low": 22.42, "close": 22.42, "volume": 22.24, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 22.4, "high": 22.4, "low": 22.3, "close": 22.34, "volume": 39.43, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 22.49, "high": 22.55, "low": 22.43, "close": 22.55, "volume": 262.07, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 22.56, "high": 22.7, "low": 22.56, "close": 22.62, "volume": 30.02, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 22.52, "high": 22.55, "low": 22.52, "close": 22.53, "volume": 15.0, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 22.45, "high": 22.45, "low": 22.37, "close": 22.37, "volume": 0.91, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 22.37, "high": 22.37, "low": 22.37, "close": 22.37, "volume": 0.0, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 22.31, "high": 22.31, "low": 22.3, "close": 22.3, "volume": 1.55, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 22.37, "high": 22.49, "low": 22.37, "close": 22.49, "volume": 132.72, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 22.54, "high": 22.54, "low": 22.16, "close": 22.16, "volume": 179.95, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 22.21, "high": 22.21, "low": 22.21, "close": 22.21, "volume": 3.72, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 22.35, "high": 22.36, "low": 22.32, "close": 22.36, "volume": 56.52, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 22.33, "high": 22.33, "low": 22.33, "close": 22.33, "volume": 4.64, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 22.43, "high": 22.49, "low": 22.43, "close": 22.47, "volume": 104.94, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 22.36, "high": 22.36, "low": 21.93, "close": 21.97, "volume": 146.13, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 21.96, "high": 21.96, "low": 21.73, "close": 21.73, "volume": 191.69, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 21.74, "high": 21.76, "low": 21.57, "close": 21.57, "volume": 97.76, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 21.59, "high": 21.65, "low": 21.55, "close": 21.63, "volume": 7.28, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 21.63, "high": 21.72, "low": 21.62, "close": 21.68, "volume": 29.99, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 21.69, "high": 21.69, "low": 21.69, "close": 21.69, "volume": 4.66, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 21.78, "high": 21.85, "low": 21.78, "close": 21.85, "volume": 0.78, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 21.74, "high": 21.74, "low": 21.64, "close": 21.64, "volume": 44.58, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 21.67, "high": 21.67, "low": 21.54, "close": 21.54, "volume": 27.04, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 21.56, "high": 21.56, "low": 21.52, "close": 21.54, "volume": 12.22, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 21.53, "high": 21.53, "low": 21.38, "close": 21.4, "volume": 307.9, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 21.4, "high": 21.58, "low": 21.23, "close": 21.23, "volume": 126.86, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 21.19, "high": 21.23, "low": 20.52, "close": 21.23, "volume": 521.6, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 21.21, "high": 21.35, "low": 21.2, "close": 21.22, "volume": 52.39, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 21.36, "high": 21.47, "low": 21.36, "close": 21.44, "volume": 27.31, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 21.45, "high": 21.45, "low": 21.44, "close": 21.45, "volume": 4.91, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 21.44, "high": 21.44, "low": 21.22, "close": 21.22, "volume": 6.27, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 21.38, "high": 21.43, "low": 21.38, "close": 21.38, "volume": 2.21, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 21.49, "high": 21.73, "low": 21.49, "close": 21.73, "volume": 45.99, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 21.69, "high": 21.69, "low": 21.63, "close": 21.63, "volume": 1.23, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 21.67, "high": 21.77, "low": 21.66, "close": 21.77, "volume": 20.88, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 21.55, "high": 21.58, "low": 21.46, "close": 21.46, "volume": 2.89, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 21.47, "high": 21.47, "low": 21.47, "close": 21.47, "volume": 0.46, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 21.47, "high": 21.47, "low": 21.47, "close": 21.47, "volume": 0.0, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 21.39, "high": 21.52, "low": 21.31, "close": 21.52, "volume": 29.65, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 21.43, "high": 21.96, "low": 21.39, "close": 21.96, "volume": 132.79, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 21.93, "high": 22.01, "low": 21.79, "close": 22.01, "volume": 16.83, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 22.04, "high": 22.28, "low": 22.04, "close": 22.22, "volume": 383.62, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 22.11, "high": 22.11, "low": 21.95, "close": 21.97, "volume": 32.55, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 21.94, "high": 22.05, "low": 21.88, "close": 21.88, "volume": 25.13, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 21.87, "high": 21.92, "low": 21.81, "close": 21.87, "volume": 12.21, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 21.87, "high": 21.87, "low": 21.87, "close": 21.87, "volume": 4.64, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 21.98, "high": 22.0, "low": 21.9, "close": 22.0, "volume": 116.05, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 22.05, "high": 22.08, "low": 21.94, "close": 21.94, "volume": 7.89, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 22.05, "high": 22.08, "low": 21.86, "close": 21.9, "volume": 17.12, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 21.86, "high": 21.97, "low": 21.86, "close": 21.96, "volume": 36.66, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 21.88, "high": 22.17, "low": 21.88, "close": 22.17, "volume": 11.2, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 22.01, "high": 22.02, "low": 21.95, "close": 21.95, "volume": 14.39, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 21.89, "high": 21.89, "low": 21.66, "close": 21.66, "volume": 86.37, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 21.82, "high": 21.93, "low": 21.81, "close": 21.91, "volume": 13.08, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 21.84, "high": 21.93, "low": 21.84, "close": 21.9, "volume": 56.86, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 21.72, "high": 21.72, "low": 21.57, "close": 21.7, "volume": 103.07, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 21.82, "high": 21.89, "low": 21.82, "close": 21.89, "volume": 1.46, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 21.82, "high": 21.84, "low": 21.81, "close": 21.81, "volume": 29.47, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 21.67, "high": 21.67, "low": 21.6, "close": 21.67, "volume": 54.47, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 21.59, "high": 21.61, "low": 21.59, "close": 21.61, "volume": 13.69, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 21.7, "high": 21.7, "low": 21.7, "close": 21.7, "volume": 3.82, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 21.66, "high": 21.79, "low": 21.66, "close": 21.79, "volume": 23.13, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 21.77, "high": 21.93, "low": 21.76, "close": 21.93, "volume": 16.37, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 21.97, "high": 22.02, "low": 21.52, "close": 21.53, "volume": 41.84, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 21.51, "high": 21.51, "low": 21.28, "close": 21.43, "volume": 73.14, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 21.37, "high": 21.37, "low": 21.37, "close": 21.37, "volume": 3.0, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 21.5, "high": 21.68, "low": 21.5, "close": 21.68, "volume": 1.88, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 21.74, "high": 21.74, "low": 21.59, "close": 21.59, "volume": 1.34, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 21.51, "high": 21.51, "low": 21.22, "close": 21.31, "volume": 87.72, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 21.4, "high": 21.44, "low": 21.33, "close": 21.44, "volume": 49.72, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 21.3, "high": 21.31, "low": 21.3, "close": 21.31, "volume": 46.39, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 21.44, "high": 21.44, "low": 21.44, "close": 21.44, "volume": 0.68, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 21.44, "high": 21.44, "low": 21.38, "close": 21.38, "volume": 110.0, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 21.38, "high": 21.38, "low": 21.38, "close": 21.38, "volume": 0.07, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 21.53, "high": 21.54, "low": 21.53, "close": 21.54, "volume": 0.17, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 21.56, "high": 21.71, "low": 21.56, "close": 21.71, "volume": 6.55, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 21.67, "high": 21.71, "low": 21.67, "close": 21.69, "volume": 41.51, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 21.66, "high": 21.69, "low": 21.66, "close": 21.69, "volume": 3.0, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 21.52, "high": 21.57, "low": 21.46, "close": 21.57, "volume": 1.61, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 21.55, "high": 21.84, "low": 21.55, "close": 21.78, "volume": 38.27, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 21.79, "high": 21.79, "low": 21.37, "close": 21.47, "volume": 224.04, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 21.57, "high": 21.71, "low": 21.51, "close": 21.51, "volume": 24.91, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 21.54, "high": 21.6, "low": 21.35, "close": 21.35, "volume": 33.51, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 21.55, "high": 21.55, "low": 21.55, "close": 21.55, "volume": 0.06, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 21.55, "high": 21.55, "low": 21.55, "close": 21.55, "volume": 0.0, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 21.54, "high": 21.88, "low": 21.49, "close": 21.88, "volume": 151.76, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 21.88, "high": 22.17, "low": 21.61, "close": 21.74, "volume": 167.96, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 21.61, "high": 21.61, "low": 21.3, "close": 21.35, "volume": 273.54, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 21.51, "high": 21.55, "low": 21.11, "close": 21.4, "volume": 286.77, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 21.26, "high": 21.26, "low": 20.67, "close": 20.95, "volume": 518.32, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 21.04, "high": 21.37, "low": 21.02, "close": 21.22, "volume": 122.93, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 21.1, "high": 21.1, "low": 20.93, "close": 20.93, "volume": 62.67, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 20.93, "high": 21.0, "low": 20.78, "close": 21.0, "volume": 98.39, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 21.05, "high": 21.12, "low": 20.62, "close": 20.63, "volume": 152.91, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 20.6, "high": 21.01, "low": 20.5, "close": 21.01, "volume": 216.77, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 21.02, "high": 21.16, "low": 21.02, "close": 21.06, "volume": 82.32, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 21.04, "high": 21.1, "low": 21.04, "close": 21.07, "volume": 53.58, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 21.16, "high": 21.22, "low": 21.16, "close": 21.17, "volume": 16.74, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 21.09, "high": 21.09, "low": 21.09, "close": 21.09, "volume": 0.09, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 21.15, "high": 21.15, "low": 21.15, "close": 21.15, "volume": 9.95, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 21.23, "high": 21.27, "low": 21.23, "close": 21.27, "volume": 15.49, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 21.28, "high": 21.31, "low": 21.27, "close": 21.31, "volume": 25.07, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 21.33, "high": 21.49, "low": 21.33, "close": 21.42, "volume": 30.74, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 21.42, "high": 21.51, "low": 21.4, "close": 21.51, "volume": 10.02, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 21.52, "high": 21.67, "low": 21.5, "close": 21.67, "volume": 144.71, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 21.6, "high": 21.67, "low": 21.59, "close": 21.67, "volume": 36.37, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 21.57, "high": 21.57, "low": 21.5, "close": 21.5, "volume": 24.38, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 21.5, "high": 21.5, "low": 21.5, "close": 21.5, "volume": 0.0, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 21.5, "high": 21.5, "low": 21.5, "close": 21.5, "volume": 0.0, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 21.66, "high": 21.71, "low": 21.66, "close": 21.71, "volume": 6.68, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 21.7, "high": 21.72, "low": 21.66, "close": 21.66, "volume": 38.53, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 21.72, "high": 21.85, "low": 21.72, "close": 21.77, "volume": 54.56, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 21.85, "high": 21.96, "low": 21.79, "close": 21.96, "volume": 42.76, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 21.79, "high": 21.8, "low": 21.77, "close": 21.77, "volume": 147.62, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 21.77, "high": 21.77, "low": 21.67, "close": 21.67, "volume": 6.53, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 21.73, "high": 21.79, "low": 21.73, "close": 21.77, "volume": 42.59, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 21.8, "high": 21.85, "low": 21.8, "close": 21.85, "volume": 10.26, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 21.79, "high": 21.79, "low": 21.72, "close": 21.72, "volume": 1.33, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 21.65, "high": 21.65, "low": 21.65, "close": 21.65, "volume": 17.57, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 21.69, "high": 21.69, "low": 21.64, "close": 21.64, "volume": 2.34, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 21.61, "high": 21.79, "low": 21.61, "close": 21.79, "volume": 20.41, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 21.8, "high": 21.82, "low": 21.79, "close": 21.79, "volume": 0.25, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 21.85, "high": 21.93, "low": 21.85, "close": 21.91, "volume": 106.52, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 21.94, "high": 22.21, "low": 21.94, "close": 22.16, "volume": 88.13, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 22.24, "high": 22.35, "low": 22.17, "close": 22.35, "volume": 62.51, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 22.35, "high": 22.49, "low": 22.34, "close": 22.48, "volume": 35.41, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 22.4, "high": 22.65, "low": 22.38, "close": 22.58, "volume": 703.99, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 22.6, "high": 22.62, "low": 22.55, "close": 22.55, "volume": 26.83, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 22.67, "high": 23.2, "low": 22.67, "close": 23.08, "volume": 216.83, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 23.11, "high": 23.11, "low": 22.85, "close": 22.95, "volume": 21.81, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 23.05, "high": 23.05, "low": 22.91, "close": 22.91, "volume": 4.42, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 22.96, "high": 22.96, "low": 22.86, "close": 22.91, "volume": 1.03, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 22.94, "high": 23.05, "low": 22.94, "close": 23.05, "volume": 2.49, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 23.04, "high": 23.04, "low": 22.72, "close": 22.72, "volume": 130.4, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 22.69, "high": 22.72, "low": 22.65, "close": 22.67, "volume": 6.9, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 22.62, "high": 22.69, "low": 22.56, "close": 22.62, "volume": 23.96, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 22.55, "high": 22.57, "low": 22.47, "close": 22.47, "volume": 12.85, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 22.46, "high": 22.64, "low": 22.41, "close": 22.64, "volume": 13.43, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 22.64, "high": 22.98, "low": 22.64, "close": 22.98, "volume": 67.76, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 22.96, "high": 22.96, "low": 22.87, "close": 22.95, "volume": 0.65, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 23.01, "high": 23.04, "low": 22.92, "close": 22.95, "volume": 116.59, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 22.88, "high": 22.96, "low": 22.88, "close": 22.96, "volume": 26.94, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 23.06, "high": 23.28, "low": 22.91, "close": 23.23, "volume": 213.86, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 23.25, "high": 23.47, "low": 23.07, "close": 23.07, "volume": 248.85, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 23.14, "high": 23.24, "low": 23.14, "close": 23.23, "volume": 31.63, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 23.28, "high": 23.45, "low": 23.16, "close": 23.18, "volume": 119.02, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 23.42, "high": 23.51, "low": 23.22, "close": 23.25, "volume": 28.03, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 23.25, "high": 23.52, "low": 23.25, "close": 23.48, "volume": 189.56, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 23.48, "high": 23.49, "low": 23.32, "close": 23.49, "volume": 6.23, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 23.52, "high": 23.61, "low": 23.37, "close": 23.37, "volume": 88.71, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 23.37, "high": 23.37, "low": 23.21, "close": 23.24, "volume": 98.81, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 23.24, "high": 23.41, "low": 23.24, "close": 23.41, "volume": 160.33, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 23.41, "high": 23.62, "low": 23.41, "close": 23.62, "volume": 7.28, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 23.66, "high": 24.3, "low": 23.66, "close": 24.06, "volume": 233.54, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 24.11, "high": 24.27, "low": 23.83, "close": 23.83, "volume": 145.06, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 23.82, "high": 23.97, "low": 23.79, "close": 23.97, "volume": 1.66, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 23.83, "high": 23.84, "low": 23.71, "close": 23.71, "volume": 11.99, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 23.71, "high": 23.75, "low": 23.46, "close": 23.72, "volume": 126.69, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 23.7, "high": 23.84, "low": 23.67, "close": 23.8, "volume": 101.04, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 23.61, "high": 23.61, "low": 23.32, "close": 23.53, "volume": 39.62, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 23.56, "high": 23.71, "low": 23.56, "close": 23.64, "volume": 24.8, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 23.75, "high": 24.22, "low": 23.75, "close": 24.22, "volume": 85.26, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 24.21, "high": 24.28, "low": 24.0, "close": 24.0, "volume": 22.21, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 24.1, "high": 24.11, "low": 23.99, "close": 24.05, "volume": 113.47, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 24.02, "high": 24.17, "low": 23.95, "close": 24.17, "volume": 400.29, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 24.21, "high": 24.33, "low": 23.93, "close": 24.03, "volume": 136.71, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 24.22, "high": 24.31, "low": 24.01, "close": 24.01, "volume": 96.4, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 24.03, "high": 24.06, "low": 23.86, "close": 23.94, "volume": 264.79, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 24.02, "high": 24.02, "low": 23.88, "close": 23.88, "volume": 60.54, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 23.84, "high": 23.84, "low": 23.74, "close": 23.77, "volume": 76.29, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 23.76, "high": 23.78, "low": 23.66, "close": 23.73, "volume": 130.39, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 23.69, "high": 23.69, "low": 23.63, "close": 23.63, "volume": 164.23, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 23.68, "high": 23.68, "low": 23.61, "close": 23.63, "volume": 55.94, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 23.73, "high": 23.78, "low": 23.62, "close": 23.67, "volume": 4.67, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 23.71, "high": 23.75, "low": 23.71, "close": 23.75, "volume": 1.66, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 23.77, "high": 23.77, "low": 23.67, "close": 23.67, "volume": 14.43, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 23.62, "high": 23.81, "low": 23.6, "close": 23.81, "volume": 28.96, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 23.82, "high": 23.96, "low": 23.66, "close": 23.66, "volume": 52.25, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 23.73, "high": 23.83, "low": 23.68, "close": 23.83, "volume": 43.95, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 23.88, "high": 23.94, "low": 23.88, "close": 23.93, "volume": 18.66, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 23.96, "high": 24.05, "low": 23.94, "close": 24.05, "volume": 3.19, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 24.01, "high": 24.01, "low": 23.89, "close": 23.9, "volume": 45.77, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 23.86, "high": 23.9, "low": 23.73, "close": 23.73, "volume": 98.87, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 23.79, "high": 24.05, "low": 23.79, "close": 23.96, "volume": 94.7, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 23.93, "high": 24.09, "low": 23.78, "close": 23.78, "volume": 19.84, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 23.78, "high": 23.97, "low": 23.78, "close": 23.82, "volume": 61.63, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 23.99, "high": 24.05, "low": 23.92, "close": 23.94, "volume": 30.03, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 23.9, "high": 24.33, "low": 23.9, "close": 24.18, "volume": 95.21, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 24.25, "high": 24.42, "low": 24.18, "close": 24.32, "volume": 260.01, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 24.36, "high": 24.55, "low": 24.27, "close": 24.52, "volume": 83.19, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 24.37, "high": 24.39, "low": 24.3, "close": 24.35, "volume": 112.65, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 24.4, "high": 24.49, "low": 24.4, "close": 24.49, "volume": 6.02, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 24.39, "high": 24.39, "low": 24.27, "close": 24.33, "volume": 47.72, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 24.35, "high": 24.44, "low": 24.35, "close": 24.41, "volume": 13.34, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 24.36, "high": 24.36, "low": 23.79, "close": 23.91, "volume": 211.48, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 23.94, "high": 24.08, "low": 23.93, "close": 24.01, "volume": 78.1, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 23.92, "high": 23.92, "low": 23.78, "close": 23.78, "volume": 30.79, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 23.76, "high": 23.76, "low": 23.46, "close": 23.57, "volume": 60.74, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 23.42, "high": 23.45, "low": 23.32, "close": 23.42, "volume": 62.53, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 23.37, "high": 23.55, "low": 23.37, "close": 23.55, "volume": 23.96, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 23.58, "high": 23.63, "low": 23.58, "close": 23.62, "volume": 9.0, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 23.58, "high": 23.58, "low": 23.42, "close": 23.46, "volume": 16.26, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 23.48, "high": 23.53, "low": 23.47, "close": 23.53, "volume": 13.25, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 23.4, "high": 23.4, "low": 23.36, "close": 23.37, "volume": 6.67, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 23.59, "high": 23.62, "low": 23.58, "close": 23.62, "volume": 49.8, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 23.58, "high": 23.61, "low": 23.37, "close": 23.4, "volume": 25.27, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 23.58, "high": 23.66, "low": 23.15, "close": 23.15, "volume": 88.61, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 23.12, "high": 23.16, "low": 22.93, "close": 22.99, "volume": 66.75, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 23.04, "high": 23.46, "low": 23.04, "close": 23.28, "volume": 18.29, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 23.29, "high": 23.59, "low": 23.29, "close": 23.52, "volume": 27.65, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 23.58, "high": 23.65, "low": 23.54, "close": 23.54, "volume": 11.36, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 23.51, "high": 23.51, "low": 23.46, "close": 23.46, "volume": 3.6, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 23.43, "high": 23.48, "low": 23.36, "close": 23.41, "volume": 5.73, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 23.48, "high": 23.48, "low": 23.48, "close": 23.48, "volume": 0.05, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 23.44, "high": 23.44, "low": 23.44, "close": 23.44, "volume": 0.05, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 23.4, "high": 23.44, "low": 22.93, "close": 23.35, "volume": 212.42, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 23.36, "high": 23.36, "low": 23.28, "close": 23.28, "volume": 49.36, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 23.3, "high": 23.49, "low": 23.29, "close": 23.49, "volume": 17.86, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 23.52, "high": 23.7, "low": 23.5, "close": 23.7, "volume": 73.12, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 23.68, "high": 24.03, "low": 23.65, "close": 23.65, "volume": 83.71, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 23.78, "high": 23.8, "low": 23.7, "close": 23.7, "volume": 19.69, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 23.73, "high": 23.73, "low": 23.6, "close": 23.6, "volume": 3.64, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 23.6, "high": 23.62, "low": 23.49, "close": 23.49, "volume": 25.16, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 23.49, "high": 23.54, "low": 23.49, "close": 23.54, "volume": 5.38, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 23.54, "high": 23.54, "low": 23.54, "close": 23.54, "volume": 0.0, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 23.6, "high": 23.67, "low": 23.6, "close": 23.67, "volume": 1.24, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 23.7, "high": 23.75, "low": 23.7, "close": 23.71, "volume": 4.27, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 23.55, "high": 23.55, "low": 23.55, "close": 23.55, "volume": 0.4, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 23.54, "high": 23.54, "low": 23.54, "close": 23.54, "volume": 0.08, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 23.57, "high": 23.57, "low": 23.46, "close": 23.56, "volume": 34.7, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 23.6, "high": 23.61, "low": 23.48, "close": 23.48, "volume": 13.94, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 23.6, "high": 23.89, "low": 23.59, "close": 23.59, "volume": 10.73, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 23.57, "high": 23.68, "low": 23.42, "close": 23.43, "volume": 13.88, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 23.55, "high": 23.77, "low": 23.55, "close": 23.77, "volume": 30.62, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 23.74, "high": 23.83, "low": 23.74, "close": 23.83, "volume": 11.95, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 23.82, "high": 23.97, "low": 23.71, "close": 23.77, "volume": 150.35, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 23.83, "high": 23.83, "low": 23.83, "close": 23.83, "volume": 0.09, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 23.76, "high": 23.82, "low": 23.76, "close": 23.82, "volume": 41.88, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 23.75, "high": 23.82, "low": 23.74, "close": 23.79, "volume": 29.11, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 23.84, "high": 24.07, "low": 23.84, "close": 23.97, "volume": 28.03, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 24.01, "high": 24.05, "low": 24.0, "close": 24.05, "volume": 79.24, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 24.02, "high": 24.06, "low": 23.99, "close": 24.0, "volume": 51.98, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 23.85, "high": 23.88, "low": 23.81, "close": 23.86, "volume": 5.81, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 23.79, "high": 23.79, "low": 23.79, "close": 23.79, "volume": 0.23, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 23.81, "high": 23.81, "low": 23.69, "close": 23.69, "volume": 2.27, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 23.72, "high": 23.73, "low": 23.63, "close": 23.67, "volume": 109.71, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 23.66, "high": 23.71, "low": 23.66, "close": 23.7, "volume": 19.37, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 23.77, "high": 23.77, "low": 23.73, "close": 23.73, "volume": 1.76, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 23.72, "high": 23.72, "low": 23.72, "close": 23.72, "volume": 0.05, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 23.77, "high": 23.77, "low": 23.75, "close": 23.75, "volume": 0.12, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 23.73, "high": 23.77, "low": 23.73, "close": 23.77, "volume": 8.38, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 23.74, "high": 24.08, "low": 23.74, "close": 24.06, "volume": 35.36, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 24.07, "high": 24.22, "low": 23.86, "close": 23.86, "volume": 36.01, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 23.9, "high": 23.9, "low": 23.72, "close": 23.84, "volume": 38.45, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 23.82, "high": 24.1, "low": 23.8, "close": 24.02, "volume": 56.19, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 23.99, "high": 24.24, "low": 23.99, "close": 24.19, "volume": 188.12, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 24.23, "high": 24.67, "low": 24.21, "close": 24.67, "volume": 198.98, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 24.67, "high": 24.8, "low": 24.54, "close": 24.61, "volume": 127.24, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 24.64, "high": 24.71, "low": 24.56, "close": 24.57, "volume": 9.38, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 24.61, "high": 24.73, "low": 24.55, "close": 24.73, "volume": 21.6, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 24.67, "high": 24.71, "low": 24.67, "close": 24.7, "volume": 37.52, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 24.71, "high": 24.74, "low": 24.71, "close": 24.74, "volume": 0.15, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 24.8, "high": 25.02, "low": 24.8, "close": 24.98, "volume": 74.76, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 25.05, "high": 25.05, "low": 24.96, "close": 25.02, "volume": 75.1, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 24.94, "high": 24.94, "low": 24.82, "close": 24.84, "volume": 28.38, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 24.9, "high": 24.9, "low": 24.87, "close": 24.9, "volume": 22.55, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 24.9, "high": 24.91, "low": 24.89, "close": 24.9, "volume": 17.41, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 24.94, "high": 24.96, "low": 24.91, "close": 24.96, "volume": 5.83, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 24.99, "high": 25.05, "low": 24.98, "close": 25.05, "volume": 24.65, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 24.98, "high": 24.99, "low": 24.96, "close": 24.96, "volume": 60.6, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 24.96, "high": 24.96, "low": 24.95, "close": 24.96, "volume": 130.81, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 24.9, "high": 24.9, "low": 24.9, "close": 24.9, "volume": 5.59, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 24.93, "high": 24.93, "low": 24.83, "close": 24.83, "volume": 16.85, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 24.88, "high": 24.91, "low": 24.8, "close": 24.8, "volume": 6.1, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 24.87, "high": 24.88, "low": 24.75, "close": 24.77, "volume": 74.3, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 24.72, "high": 24.73, "low": 24.72, "close": 24.72, "volume": 1.13, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 24.7, "high": 24.7, "low": 24.66, "close": 24.66, "volume": 9.35, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 24.64, "high": 24.64, "low": 24.63, "close": 24.63, "volume": 4.8, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 24.78, "high": 24.87, "low": 24.78, "close": 24.85, "volume": 1.31, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 24.88, "high": 25.35, "low": 24.86, "close": 25.28, "volume": 558.2, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 25.18, "high": 25.61, "low": 25.18, "close": 25.5, "volume": 195.5, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 25.52, "high": 26.79, "low": 25.44, "close": 25.47, "volume": 1239.64, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 25.48, "high": 25.62, "low": 25.48, "close": 25.62, "volume": 24.78, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 25.53, "high": 25.53, "low": 25.21, "close": 25.32, "volume": 66.86, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 25.32, "high": 25.32, "low": 25.32, "close": 25.32, "volume": 3.96, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 25.23, "high": 25.32, "low": 25.23, "close": 25.29, "volume": 88.52, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 25.33, "high": 25.43, "low": 25.31, "close": 25.37, "volume": 42.62, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 25.36, "high": 25.36, "low": 25.12, "close": 25.22, "volume": 27.29, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 25.3, "high": 25.32, "low": 25.28, "close": 25.28, "volume": 8.93, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 25.33, "high": 25.34, "low": 25.21, "close": 25.21, "volume": 157.25, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 25.21, "high": 25.24, "low": 25.01, "close": 25.13, "volume": 20.84, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 25.18, "high": 25.18, "low": 25.18, "close": 25.18, "volume": 0.08, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 25.09, "high": 25.12, "low": 25.08, "close": 25.08, "volume": 0.41, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 25.01, "high": 25.01, "low": 24.84, "close": 24.87, "volume": 54.98, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 24.85, "high": 24.93, "low": 24.85, "close": 24.86, "volume": 4.81, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 24.83, "high": 24.94, "low": 24.78, "close": 24.91, "volume": 65.42, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 24.93, "high": 24.93, "low": 24.78, "close": 24.78, "volume": 2.89, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 24.77, "high": 24.77, "low": 24.72, "close": 24.72, "volume": 18.09, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 24.75, "high": 24.79, "low": 24.73, "close": 24.79, "volume": 10.84, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 24.71, "high": 24.73, "low": 24.61, "close": 24.64, "volume": 52.37, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 24.61, "high": 24.61, "low": 24.57, "close": 24.57, "volume": 2.96, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 24.6, "high": 24.71, "low": 24.6, "close": 24.71, "volume": 43.27, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 24.75, "high": 24.86, "low": 24.75, "close": 24.85, "volume": 38.56, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 24.77, "high": 24.77, "low": 24.62, "close": 24.64, "volume": 49.84, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 24.64, "high": 24.7, "low": 24.64, "close": 24.68, "volume": 30.32, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 24.69, "high": 24.69, "low": 24.46, "close": 24.49, "volume": 33.12, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 24.46, "high": 24.5, "low": 24.37, "close": 24.45, "volume": 207.12, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 24.44, "high": 24.49, "low": 24.35, "close": 24.4, "volume": 121.7, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 24.49, "high": 24.49, "low": 24.49, "close": 24.49, "volume": 4.54, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 24.31, "high": 24.33, "low": 24.16, "close": 24.16, "volume": 224.79, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 24.13, "high": 24.13, "low": 23.79, "close": 23.98, "volume": 242.18, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 23.92, "high": 24.08, "low": 23.92, "close": 23.99, "volume": 63.66, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 23.86, "high": 23.93, "low": 23.73, "close": 23.85, "volume": 43.65, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 23.78, "high": 23.88, "low": 23.68, "close": 23.77, "volume": 15.02, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 23.68, "high": 23.77, "low": 23.57, "close": 23.57, "volume": 13.49, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 23.56, "high": 23.56, "low": 23.36, "close": 23.38, "volume": 61.18, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 23.43, "high": 23.65, "low": 23.43, "close": 23.65, "volume": 1.95, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 23.67, "high": 23.67, "low": 23.58, "close": 23.6, "volume": 1.76, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 23.71, "high": 23.79, "low": 23.68, "close": 23.76, "volume": 81.4, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 23.74, "high": 23.84, "low": 23.7, "close": 23.79, "volume": 40.27, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 23.84, "high": 24.11, "low": 23.84, "close": 24.05, "volume": 65.16, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 24.09, "high": 24.2, "low": 23.95, "close": 23.99, "volume": 43.52, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 24.04, "high": 24.04, "low": 23.9, "close": 23.9, "volume": 7.33, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 23.88, "high": 23.98, "low": 23.87, "close": 23.98, "volume": 0.74, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 23.91, "high": 23.91, "low": 23.91, "close": 23.91, "volume": 0.06, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 23.84, "high": 23.84, "low": 23.72, "close": 23.72, "volume": 4.92, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 23.69, "high": 23.69, "low": 23.52, "close": 23.56, "volume": 23.37, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 23.71, "high": 23.71, "low": 23.35, "close": 23.38, "volume": 54.54, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 23.41, "high": 23.65, "low": 23.41, "close": 23.5, "volume": 3.45, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 23.44, "high": 23.44, "low": 23.36, "close": 23.36, "volume": 12.35, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 23.36, "high": 23.52, "low": 23.25, "close": 23.52, "volume": 160.6, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 23.41, "high": 23.41, "low": 23.34, "close": 23.34, "volume": 0.4, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 23.37, "high": 23.52, "low": 23.37, "close": 23.49, "volume": 0.57, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 23.46, "high": 23.49, "low": 23.46, "close": 23.49, "volume": 10.71, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 23.4, "high": 23.42, "low": 23.4, "close": 23.42, "volume": 101.72, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 23.32, "high": 23.35, "low": 23.32, "close": 23.35, "volume": 30.57, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 23.52, "high": 23.57, "low": 23.52, "close": 23.57, "volume": 0.39, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 23.44, "high": 23.44, "low": 23.26, "close": 23.26, "volume": 2.64, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 23.23, "high": 23.23, "low": 23.18, "close": 23.18, "volume": 15.56, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 23.29, "high": 23.41, "low": 23.29, "close": 23.41, "volume": 3.46, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 23.39, "high": 23.54, "low": 23.39, "close": 23.53, "volume": 9.43, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 23.5, "high": 23.63, "low": 23.5, "close": 23.63, "volume": 3.1, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 23.65, "high": 24.0, "low": 23.63, "close": 23.99, "volume": 126.62, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 23.94, "high": 23.94, "low": 23.75, "close": 23.75, "volume": 3.68, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 23.72, "high": 23.72, "low": 23.68, "close": 23.68, "volume": 0.79, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 23.68, "high": 23.68, "low": 23.68, "close": 23.68, "volume": 0.0, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 23.71, "high": 23.89, "low": 23.69, "close": 23.89, "volume": 3.31, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 23.91, "high": 23.99, "low": 23.85, "close": 23.99, "volume": 3.63, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 24.0, "high": 24.0, "low": 23.83, "close": 23.83, "volume": 3.17, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 23.86, "high": 23.91, "low": 23.84, "close": 23.91, "volume": 20.5, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 23.86, "high": 23.86, "low": 23.64, "close": 23.66, "volume": 3.75, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 23.66, "high": 24.29, "low": 23.66, "close": 24.14, "volume": 525.12, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 24.25, "high": 24.44, "low": 24.25, "close": 24.39, "volume": 131.69, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 24.31, "high": 24.31, "low": 24.09, "close": 24.14, "volume": 59.52, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 24.07, "high": 24.19, "low": 24.07, "close": 24.12, "volume": 80.44, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 24.05, "high": 24.13, "low": 23.91, "close": 23.96, "volume": 557.47, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 24.03, "high": 24.03, "low": 23.75, "close": 23.86, "volume": 67.44, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 23.86, "high": 23.86, "low": 23.86, "close": 23.86, "volume": 0.0, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 23.89, "high": 23.89, "low": 23.89, "close": 23.89, "volume": 0.14, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 23.84, "high": 23.86, "low": 23.81, "close": 23.81, "volume": 0.66, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 23.76, "high": 23.76, "low": 23.68, "close": 23.74, "volume": 53.42, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 23.72, "high": 23.75, "low": 23.53, "close": 23.75, "volume": 29.7, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 23.7, "high": 23.7, "low": 23.67, "close": 23.67, "volume": 12.39, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 23.71, "high": 23.81, "low": 23.71, "close": 23.81, "volume": 0.71, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 23.8, "high": 23.85, "low": 23.8, "close": 23.85, "volume": 2.44, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 23.84, "high": 23.84, "low": 23.63, "close": 23.63, "volume": 13.57, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 23.61, "high": 23.61, "low": 23.59, "close": 23.59, "volume": 1.77, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 23.62, "high": 23.62, "low": 23.61, "close": 23.61, "volume": 22.49, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 23.61, "high": 23.65, "low": 23.61, "close": 23.65, "volume": 11.43, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 23.56, "high": 23.56, "low": 23.46, "close": 23.46, "volume": 17.59, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 23.45, "high": 23.45, "low": 23.26, "close": 23.26, "volume": 112.9, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 23.23, "high": 23.31, "low": 23.13, "close": 23.31, "volume": 114.79, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 23.3, "high": 23.35, "low": 23.3, "close": 23.32, "volume": 6.87, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 23.28, "high": 23.28, "low": 23.2, "close": 23.27, "volume": 0.77, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 23.35, "high": 23.35, "low": 23.04, "close": 23.1, "volume": 28.72, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 23.08, "high": 23.15, "low": 23.03, "close": 23.13, "volume": 103.49, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 23.1, "high": 23.13, "low": 22.88, "close": 22.99, "volume": 66.44, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 22.87, "high": 23.14, "low": 22.85, "close": 23.14, "volume": 25.21, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 23.04, "high": 23.22, "low": 23.04, "close": 23.22, "volume": 2.13, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 23.37, "high": 23.76, "low": 23.2, "close": 23.59, "volume": 297.19, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 23.46, "high": 23.54, "low": 23.36, "close": 23.44, "volume": 61.66, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 23.38, "high": 23.61, "low": 23.21, "close": 23.61, "volume": 18.47, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 23.63, "high": 23.75, "low": 23.63, "close": 23.7, "volume": 12.08, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 23.76, "high": 24.0, "low": 23.76, "close": 24.0, "volume": 47.83, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 24.0, "high": 24.68, "low": 23.99, "close": 24.55, "volume": 342.82, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 24.67, "high": 25.98, "low": 24.67, "close": 25.98, "volume": 429.99, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 26.0, "high": 26.08, "low": 25.62, "close": 26.0, "volume": 109.53, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 25.98, "high": 25.98, "low": 25.77, "close": 25.81, "volume": 636.1, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 25.82, "high": 25.89, "low": 25.81, "close": 25.81, "volume": 1708.07, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 25.81, "high": 25.82, "low": 25.67, "close": 25.73, "volume": 15956.83, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 25.84, "high": 25.9, "low": 25.78, "close": 25.78, "volume": 0.51, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 25.82, "high": 26.04, "low": 25.82, "close": 25.97, "volume": 589.92, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 25.91, "high": 26.12, "low": 25.9, "close": 26.12, "volume": 0.63, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 25.96, "high": 26.15, "low": 25.96, "close": 26.11, "volume": 16.8, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 26.16, "high": 26.24, "low": 26.1, "close": 26.24, "volume": 26.52, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 26.2, "high": 26.37, "low": 26.18, "close": 26.24, "volume": 13.89, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 26.16, "high": 26.21, "low": 26.13, "close": 26.21, "volume": 35.58, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 26.27, "high": 26.48, "low": 26.27, "close": 26.4, "volume": 309.44, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 26.43, "high": 26.43, "low": 26.21, "close": 26.24, "volume": 12.31, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 26.24, "high": 26.45, "low": 26.19, "close": 26.28, "volume": 10.57, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 26.29, "high": 26.4, "low": 26.28, "close": 26.35, "volume": 35.83, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 26.39, "high": 26.56, "low": 26.39, "close": 26.51, "volume": 9.33, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 26.45, "high": 26.47, "low": 26.38, "close": 26.42, "volume": 43.17, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 26.59, "high": 26.6, "low": 26.47, "close": 26.55, "volume": 95.27, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 26.47, "high": 26.48, "low": 26.4, "close": 26.48, "volume": 0.93, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 26.51, "high": 26.62, "low": 26.48, "close": 26.48, "volume": 300.44, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 26.44, "high": 26.54, "low": 26.07, "close": 26.2, "volume": 754.98, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 26.2, "high": 26.69, "low": 26.12, "close": 26.64, "volume": 258.17, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 26.72, "high": 26.72, "low": 26.54, "close": 26.61, "volume": 21.65, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 26.7, "high": 26.97, "low": 26.68, "close": 26.73, "volume": 360.02, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 26.7, "high": 26.86, "low": 26.5, "close": 26.86, "volume": 94.56, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 26.81, "high": 27.04, "low": 26.77, "close": 27.01, "volume": 173.6, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 27.03, "high": 27.77, "low": 27.03, "close": 27.71, "volume": 612.93, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 27.77, "high": 28.08, "low": 27.72, "close": 28.07, "volume": 1060.95, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 28.05, "high": 28.23, "low": 27.96, "close": 28.2, "volume": 123.25, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 28.25, "high": 28.31, "low": 28.12, "close": 28.19, "volume": 31.68, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 28.22, "high": 28.32, "low": 28.05, "close": 28.25, "volume": 30.54, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 28.16, "high": 28.73, "low": 28.16, "close": 28.48, "volume": 180.98, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 28.46, "high": 28.61, "low": 28.34, "close": 28.36, "volume": 33.4, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 28.41, "high": 28.58, "low": 28.41, "close": 28.58, "volume": 1.14, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 28.33, "high": 28.33, "low": 28.16, "close": 28.16, "volume": 22.79, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 28.16, "high": 28.21, "low": 28.07, "close": 28.15, "volume": 42.4, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 28.06, "high": 28.06, "low": 27.6, "close": 27.6, "volume": 1009.91, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 27.65, "high": 27.65, "low": 27.25, "close": 27.54, "volume": 2502.88, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 27.56, "high": 27.56, "low": 27.15, "close": 27.29, "volume": 54.15, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 27.14, "high": 27.22, "low": 27.03, "close": 27.03, "volume": 85.11, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 27.04, "high": 27.04, "low": 26.79, "close": 26.94, "volume": 159.47, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 26.9, "high": 27.18, "low": 26.82, "close": 27.18, "volume": 632.64, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 27.2, "high": 27.22, "low": 27.13, "close": 27.16, "volume": 7.21, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 27.16, "high": 27.3, "low": 27.15, "close": 27.3, "volume": 40.79, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 27.32, "high": 27.48, "low": 27.32, "close": 27.48, "volume": 78.69, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 27.49, "high": 27.61, "low": 27.49, "close": 27.54, "volume": 48.97, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 27.54, "high": 27.62, "low": 27.4, "close": 27.58, "volume": 26.19, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 27.62, "high": 27.72, "low": 27.57, "close": 27.71, "volume": 90.79, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 27.72, "high": 27.72, "low": 27.18, "close": 27.26, "volume": 114.75, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 27.26, "high": 27.29, "low": 27.14, "close": 27.2, "volume": 67.56, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 27.21, "high": 27.21, "low": 27.2, "close": 27.21, "volume": 18.12, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 27.13, "high": 27.15, "low": 27.01, "close": 27.09, "volume": 107.7, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 27.25, "high": 27.28, "low": 27.16, "close": 27.16, "volume": 2.69, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 27.1, "high": 27.15, "low": 27.02, "close": 27.1, "volume": 8.48, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 27.1, "high": 27.24, "low": 27.1, "close": 27.24, "volume": 2.91, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 27.24, "high": 27.37, "low": 27.24, "close": 27.37, "volume": 1.87, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 27.38, "high": 27.53, "low": 27.38, "close": 27.53, "volume": 23.68, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 27.49, "high": 27.5, "low": 27.46, "close": 27.48, "volume": 1.16, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 27.53, "high": 27.57, "low": 27.53, "close": 27.56, "volume": 2.82, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 27.56, "high": 27.57, "low": 27.56, "close": 27.57, "volume": 1.07, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 27.53, "high": 27.73, "low": 27.49, "close": 27.69, "volume": 20.9, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 27.71, "high": 28.01, "low": 27.71, "close": 27.98, "volume": 114.4, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 27.8, "high": 27.8, "low": 27.57, "close": 27.6, "volume": 86.77, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 27.57, "high": 27.63, "low": 27.5, "close": 27.55, "volume": 15.66, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 27.57, "high": 27.57, "low": 27.47, "close": 27.53, "volume": 33.27, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 27.53, "high": 27.53, "low": 27.53, "close": 27.53, "volume": 0.16, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 27.5, "high": 27.59, "low": 27.37, "close": 27.38, "volume": 36.84, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 27.36, "high": 27.48, "low": 27.35, "close": 27.37, "volume": 9.93, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 27.38, "high": 27.38, "low": 27.38, "close": 27.38, "volume": 0.32, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 27.41, "high": 27.69, "low": 27.4, "close": 27.67, "volume": 29.34, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 27.68, "high": 27.93, "low": 27.65, "close": 27.93, "volume": 35.84, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 27.71, "high": 27.71, "low": 27.63, "close": 27.63, "volume": 2.69, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 27.6, "high": 27.66, "low": 27.37, "close": 27.37, "volume": 36.6, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 27.36, "high": 27.36, "low": 27.13, "close": 27.18, "volume": 30.39, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 27.3, "high": 27.3, "low": 27.28, "close": 27.28, "volume": 62.56, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 27.3, "high": 27.39, "low": 27.29, "close": 27.39, "volume": 14.13, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 27.22, "high": 27.36, "low": 27.22, "close": 27.36, "volume": 1.18, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 27.38, "high": 27.44, "low": 27.19, "close": 27.19, "volume": 5.36, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 27.19, "high": 27.42, "low": 27.19, "close": 27.37, "volume": 28.05, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 27.41, "high": 27.41, "low": 27.37, "close": 27.37, "volume": 0.83, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 27.2, "high": 27.2, "low": 27.05, "close": 27.06, "volume": 22.56, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 27.07, "high": 27.07, "low": 26.89, "close": 26.95, "volume": 24.73, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 26.86, "high": 26.98, "low": 26.86, "close": 26.98, "volume": 1.11, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 26.97, "high": 27.0, "low": 26.97, "close": 26.99, "volume": 30.16, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 26.98, "high": 26.98, "low": 26.73, "close": 26.73, "volume": 28.84, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 26.85, "high": 26.9, "low": 26.67, "close": 26.76, "volume": 34.05, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 26.82, "high": 26.85, "low": 26.74, "close": 26.85, "volume": 46.59, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 26.84, "high": 26.99, "low": 26.66, "close": 26.99, "volume": 8.6, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 26.91, "high": 27.14, "low": 26.91, "close": 27.14, "volume": 20.88, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 26.98, "high": 27.13, "low": 26.95, "close": 27.05, "volume": 65.39, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 26.95, "high": 27.1, "low": 26.9, "close": 27.1, "volume": 6.27, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 27.14, "high": 27.23, "low": 27.08, "close": 27.23, "volume": 9.15, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 27.24, "high": 27.26, "low": 26.76, "close": 26.76, "volume": 87.14, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 26.76, "high": 27.45, "low": 26.48, "close": 27.39, "volume": 143.71, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 27.4, "high": 27.46, "low": 27.21, "close": 27.37, "volume": 7.76, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 27.21, "high": 27.3, "low": 26.59, "close": 27.3, "volume": 127.26, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 27.29, "high": 27.4, "low": 27.13, "close": 27.31, "volume": 39.97, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 27.36, "high": 27.57, "low": 27.25, "close": 27.55, "volume": 73.17, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 27.57, "high": 28.11, "low": 27.56, "close": 27.79, "volume": 307.49, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 27.86, "high": 27.96, "low": 27.59, "close": 27.64, "volume": 62.89, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 27.6, "high": 27.69, "low": 27.43, "close": 27.63, "volume": 17.1, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 27.56, "high": 27.83, "low": 27.56, "close": 27.77, "volume": 113.84, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 27.75, "high": 27.8, "low": 27.56, "close": 27.56, "volume": 2.36, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 27.56, "high": 27.58, "low": 27.26, "close": 27.33, "volume": 52.8, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 27.38, "high": 27.53, "low": 27.38, "close": 27.48, "volume": 32.84, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 27.43, "high": 27.43, "low": 27.34, "close": 27.4, "volume": 4.55, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 27.31, "high": 27.39, "low": 27.29, "close": 27.39, "volume": 0.57, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 27.46, "high": 27.6, "low": 27.34, "close": 27.35, "volume": 6.32, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 27.33, "high": 27.37, "low": 27.31, "close": 27.37, "volume": 2.41, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 27.48, "high": 27.67, "low": 27.35, "close": 27.48, "volume": 80.52, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 27.49, "high": 27.66, "low": 27.31, "close": 27.63, "volume": 185.71, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 27.51, "high": 27.51, "low": 27.27, "close": 27.27, "volume": 13.05, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 27.25, "high": 27.34, "low": 27.23, "close": 27.34, "volume": 13.18, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 27.43, "high": 27.53, "low": 27.38, "close": 27.41, "volume": 8.46, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 27.37, "high": 27.48, "low": 27.37, "close": 27.48, "volume": 35.6, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 27.36, "high": 27.46, "low": 27.34, "close": 27.37, "volume": 5.9, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 27.24, "high": 27.34, "low": 27.13, "close": 27.34, "volume": 34.76, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 27.31, "high": 27.39, "low": 27.24, "close": 27.39, "volume": 58.47, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 27.38, "high": 27.46, "low": 27.34, "close": 27.4, "volume": 8.5, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 27.38, "high": 27.38, "low": 27.02, "close": 27.02, "volume": 40.93, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 27.0, "high": 27.09, "low": 26.87, "close": 27.08, "volume": 22.92, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 26.92, "high": 27.21, "low": 26.89, "close": 27.21, "volume": 7.93, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 27.21, "high": 27.27, "low": 27.21, "close": 27.26, "volume": 66.63, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 27.27, "high": 27.3, "low": 27.06, "close": 27.06, "volume": 21.21, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 27.14, "high": 27.18, "low": 27.12, "close": 27.12, "volume": 1.04, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 27.12, "high": 27.28, "low": 27.12, "close": 27.27, "volume": 3.69, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 27.3, "high": 27.39, "low": 27.3, "close": 27.34, "volume": 4.91, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 27.42, "high": 27.77, "low": 27.42, "close": 27.74, "volume": 39.21, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 27.75, "high": 27.75, "low": 27.47, "close": 27.47, "volume": 15.73, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 27.65, "high": 27.68, "low": 27.61, "close": 27.61, "volume": 1.33, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 27.57, "high": 27.68, "low": 27.49, "close": 27.67, "volume": 5.44, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 27.71, "high": 27.79, "low": 27.52, "close": 27.53, "volume": 67.19, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 27.53, "high": 27.53, "low": 27.53, "close": 27.53, "volume": 0.0, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 27.49, "high": 27.55, "low": 26.97, "close": 27.13, "volume": 210.05, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 27.1, "high": 27.25, "low": 27.05, "close": 27.19, "volume": 67.91, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 27.17, "high": 27.27, "low": 27.17, "close": 27.27, "volume": 34.53, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 27.29, "high": 27.55, "low": 27.29, "close": 27.55, "volume": 94.43, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 27.46, "high": 27.53, "low": 27.32, "close": 27.36, "volume": 116.92, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 27.42, "high": 27.7, "low": 27.42, "close": 27.68, "volume": 94.4, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 27.7, "high": 27.74, "low": 27.57, "close": 27.58, "volume": 6.8, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 27.61, "high": 27.64, "low": 27.49, "close": 27.64, "volume": 3.39, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 27.77, "high": 28.26, "low": 27.75, "close": 28.26, "volume": 122.96, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 28.28, "high": 28.51, "low": 28.18, "close": 28.48, "volume": 159.8, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 28.5, "high": 28.5, "low": 27.79, "close": 27.79, "volume": 170.43, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 27.79, "high": 28.17, "low": 27.78, "close": 27.94, "volume": 210.44, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 27.92, "high": 28.0, "low": 27.87, "close": 27.9, "volume": 18.52, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 27.85, "high": 27.95, "low": 27.75, "close": 27.95, "volume": 5.61, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 27.81, "high": 27.82, "low": 27.63, "close": 27.63, "volume": 158.41, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 27.73, "high": 27.75, "low": 27.68, "close": 27.75, "volume": 2.5, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 27.62, "high": 27.62, "low": 27.47, "close": 27.51, "volume": 30.5, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 27.45, "high": 27.63, "low": 27.39, "close": 27.63, "volume": 15.88, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 27.67, "high": 27.74, "low": 27.67, "close": 27.67, "volume": 6.58, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 27.67, "high": 27.75, "low": 27.63, "close": 27.71, "volume": 15.87, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 27.6, "high": 27.74, "low": 27.6, "close": 27.68, "volume": 82.98, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 27.63, "high": 27.79, "low": 27.61, "close": 27.79, "volume": 7.36, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 27.81, "high": 27.83, "low": 27.74, "close": 27.74, "volume": 12.82, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 27.64, "high": 27.77, "low": 27.56, "close": 27.77, "volume": 31.15, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 27.79, "high": 27.97, "low": 27.79, "close": 27.97, "volume": 393.53, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 28.0, "high": 28.03, "low": 27.68, "close": 27.69, "volume": 30.01, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 27.61, "high": 27.67, "low": 27.5, "close": 27.61, "volume": 307.05, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 27.58, "high": 27.58, "low": 27.29, "close": 27.33, "volume": 68.83, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 27.3, "high": 27.58, "low": 27.3, "close": 27.58, "volume": 5.69, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 27.64, "high": 27.64, "low": 27.5, "close": 27.61, "volume": 3.4, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 27.54, "high": 27.58, "low": 27.54, "close": 27.58, "volume": 10.68, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 27.56, "high": 27.62, "low": 27.55, "close": 27.55, "volume": 22.44, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 27.49, "high": 27.49, "low": 27.31, "close": 27.45, "volume": 12.44, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 27.31, "high": 27.31, "low": 27.17, "close": 27.17, "volume": 79.03, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 27.28, "high": 27.28, "low": 27.02, "close": 27.1, "volume": 35.36, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 27.1, "high": 27.28, "low": 26.99, "close": 27.27, "volume": 17.23, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 27.31, "high": 27.47, "low": 27.3, "close": 27.47, "volume": 21.27, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 27.48, "high": 27.53, "low": 27.48, "close": 27.53, "volume": 6.94, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 27.55, "high": 27.55, "low": 27.5, "close": 27.5, "volume": 10.26, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 27.57, "high": 27.78, "low": 27.57, "close": 27.78, "volume": 27.23, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 27.79, "high": 27.98, "low": 27.79, "close": 27.9, "volume": 47.65, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 27.83, "high": 27.91, "low": 27.8, "close": 27.91, "volume": 511.09, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 28.0, "high": 28.19, "low": 27.8, "close": 27.8, "volume": 49.81, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 27.78, "high": 27.93, "low": 27.74, "close": 27.85, "volume": 29.14, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 27.84, "high": 28.15, "low": 27.82, "close": 28.06, "volume": 10.1, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 28.14, "high": 28.21, "low": 28.05, "close": 28.18, "volume": 32.49, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 28.22, "high": 28.53, "low": 28.22, "close": 28.4, "volume": 104.87, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 28.43, "high": 28.77, "low": 28.42, "close": 28.5, "volume": 84.45, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 28.58, "high": 28.98, "low": 28.55, "close": 28.69, "volume": 102.26, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 28.67, "high": 29.22, "low": 28.67, "close": 29.2, "volume": 573.96, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 29.2, "high": 29.39, "low": 29.18, "close": 29.2, "volume": 335.99, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 29.32, "high": 29.37, "low": 28.88, "close": 28.88, "volume": 823.47, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 28.97, "high": 29.08, "low": 28.85, "close": 29.08, "volume": 142.63, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 29.07, "high": 29.07, "low": 28.92, "close": 28.92, "volume": 4.62, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 29.04, "high": 29.04, "low": 28.84, "close": 28.85, "volume": 949.46, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 29.03, "high": 29.13, "low": 29.03, "close": 29.13, "volume": 3.07, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 29.14, "high": 29.29, "low": 29.14, "close": 29.17, "volume": 12.52, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 29.24, "high": 29.24, "low": 28.97, "close": 29.15, "volume": 58.36, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 29.17, "high": 29.28, "low": 29.17, "close": 29.2, "volume": 9.83, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 29.11, "high": 29.18, "low": 28.98, "close": 29.0, "volume": 6.6, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 29.17, "high": 29.19, "low": 28.98, "close": 29.09, "volume": 44.06, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 29.24, "high": 29.39, "low": 29.24, "close": 29.39, "volume": 10.78, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 29.4, "high": 29.45, "low": 29.28, "close": 29.39, "volume": 64.45, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 29.39, "high": 29.52, "low": 29.32, "close": 29.52, "volume": 27.86, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 29.52, "high": 29.73, "low": 29.51, "close": 29.6, "volume": 69.3, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 29.6, "high": 29.65, "low": 29.59, "close": 29.6, "volume": 59.82, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 29.61, "high": 29.86, "low": 29.61, "close": 29.79, "volume": 32.78, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 29.85, "high": 30.07, "low": 29.85, "close": 30.0, "volume": 111.69, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 29.91, "high": 29.91, "low": 29.63, "close": 29.7, "volume": 120.2, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 29.79, "high": 29.92, "low": 29.76, "close": 29.92, "volume": 10.44, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 29.93, "high": 30.16, "low": 29.88, "close": 30.1, "volume": 44.85, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 30.09, "high": 30.14, "low": 29.89, "close": 29.92, "volume": 23.79, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 30.14, "high": 30.82, "low": 30.1, "close": 30.7, "volume": 133.65, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 30.59, "high": 30.59, "low": 30.14, "close": 30.19, "volume": 223.8, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 30.18, "high": 30.52, "low": 30.07, "close": 30.52, "volume": 80.89, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 30.54, "high": 30.54, "low": 30.18, "close": 30.42, "volume": 303.72, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 30.28, "high": 30.29, "low": 30.15, "close": 30.27, "volume": 27.84, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 30.29, "high": 30.29, "low": 30.05, "close": 30.08, "volume": 6.18, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 30.23, "high": 30.28, "low": 30.07, "close": 30.28, "volume": 3.41, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 30.3, "high": 30.39, "low": 30.21, "close": 30.31, "volume": 53.91, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 30.31, "high": 30.54, "low": 30.31, "close": 30.4, "volume": 15.76, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 30.43, "high": 30.45, "low": 30.32, "close": 30.32, "volume": 17.58, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 30.51, "high": 30.73, "low": 30.47, "close": 30.61, "volume": 22.25, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 30.53, "high": 30.73, "low": 30.5, "close": 30.61, "volume": 148.22, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 30.59, "high": 30.61, "low": 30.51, "close": 30.51, "volume": 12.02, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 30.46, "high": 30.48, "low": 30.18, "close": 30.18, "volume": 71.06, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 30.16, "high": 30.2, "low": 30.12, "close": 30.12, "volume": 2.06, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 30.11, "high": 30.12, "low": 29.88, "close": 29.89, "volume": 725.83, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 29.88, "high": 29.88, "low": 29.41, "close": 29.54, "volume": 224.11, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 29.5, "high": 29.53, "low": 29.46, "close": 29.46, "volume": 18.63, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 29.4, "high": 29.4, "low": 29.24, "close": 29.24, "volume": 29.96, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 29.23, "high": 29.42, "low": 29.06, "close": 29.42, "volume": 56.28, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 29.37, "high": 29.68, "low": 29.37, "close": 29.6, "volume": 12.4, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 29.46, "high": 29.46, "low": 29.46, "close": 29.46, "volume": 0.17, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 29.44, "high": 29.44, "low": 29.26, "close": 29.33, "volume": 5.52, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 29.3, "high": 29.3, "low": 29.15, "close": 29.3, "volume": 299.38, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 29.36, "high": 29.59, "low": 29.36, "close": 29.5, "volume": 8.37, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 29.53, "high": 29.54, "low": 29.41, "close": 29.41, "volume": 0.51, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 29.28, "high": 29.37, "low": 29.2, "close": 29.23, "volume": 10.68, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 29.3, "high": 29.32, "low": 29.3, "close": 29.32, "volume": 0.68, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 29.33, "high": 29.45, "low": 29.33, "close": 29.38, "volume": 73.44, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 29.35, "high": 29.41, "low": 29.35, "close": 29.39, "volume": 13.79, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 29.38, "high": 29.39, "low": 29.34, "close": 29.34, "volume": 3.46, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 29.27, "high": 29.27, "low": 29.14, "close": 29.15, "volume": 27.07, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 29.35, "high": 29.35, "low": 29.25, "close": 29.29, "volume": 3.62, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 29.22, "high": 29.26, "low": 29.22, "close": 29.26, "volume": 2.79, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 29.36, "high": 29.41, "low": 29.19, "close": 29.22, "volume": 2.69, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 29.22, "high": 29.22, "low": 29.1, "close": 29.18, "volume": 2.97, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 29.22, "high": 29.36, "low": 29.21, "close": 29.21, "volume": 15.45, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 29.16, "high": 29.2, "low": 29.07, "close": 29.14, "volume": 27.61, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 29.06, "high": 29.08, "low": 28.97, "close": 28.97, "volume": 13.97, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 29.0, "high": 29.15, "low": 28.97, "close": 28.99, "volume": 43.46, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 28.98, "high": 28.99, "low": 28.73, "close": 28.8, "volume": 53.96, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 28.85, "high": 28.85, "low": 28.59, "close": 28.61, "volume": 717.31, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 28.58, "high": 28.64, "low": 28.58, "close": 28.61, "volume": 36.0, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 28.65, "high": 28.81, "low": 28.65, "close": 28.72, "volume": 203.84, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 28.73, "high": 28.73, "low": 28.58, "close": 28.62, "volume": 0.49, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 28.62, "high": 28.65, "low": 28.62, "close": 28.65, "volume": 1.06, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 28.68, "high": 28.68, "low": 28.39, "close": 28.39, "volume": 342.22, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 28.38, "high": 28.72, "low": 28.29, "close": 28.72, "volume": 68.18, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 28.64, "high": 28.64, "low": 28.55, "close": 28.55, "volume": 0.63, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 28.55, "high": 28.83, "low": 28.49, "close": 28.83, "volume": 1778.36, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 28.84, "high": 28.92, "low": 28.66, "close": 28.92, "volume": 23.64, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 28.89, "high": 29.15, "low": 28.89, "close": 29.0, "volume": 1772.37, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 29.11, "high": 29.11, "low": 28.97, "close": 28.98, "volume": 35.04, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 29.04, "high": 29.22, "low": 29.03, "close": 29.22, "volume": 32.6, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 29.22, "high": 29.38, "low": 29.08, "close": 29.16, "volume": 100.81, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 29.23, "high": 29.39, "low": 29.23, "close": 29.23, "volume": 286.74, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 29.23, "high": 29.26, "low": 29.09, "close": 29.11, "volume": 45.17, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 29.13, "high": 29.13, "low": 28.93, "close": 29.0, "volume": 84.81, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 28.98, "high": 29.04, "low": 28.58, "close": 28.93, "volume": 758.96, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 28.94, "high": 28.98, "low": 28.22, "close": 28.41, "volume": 287.22, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 28.43, "high": 28.44, "low": 28.27, "close": 28.35, "volume": 996.36, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 28.31, "high": 28.55, "low": 28.18, "close": 28.55, "volume": 94.81, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 28.51, "high": 28.51, "low": 28.4, "close": 28.4, "volume": 6.04, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 28.56, "high": 28.67, "low": 28.56, "close": 28.67, "volume": 5.1, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 28.68, "high": 28.82, "low": 28.54, "close": 28.54, "volume": 10.01, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 28.53, "high": 28.93, "low": 28.53, "close": 28.92, "volume": 58.12, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 28.95, "high": 28.96, "low": 28.63, "close": 28.94, "volume": 224.16, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 28.75, "high": 28.75, "low": 28.27, "close": 28.27, "volume": 89.15, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 28.25, "high": 28.25, "low": 28.02, "close": 28.05, "volume": 37.69, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 28.09, "high": 28.3, "low": 28.09, "close": 28.21, "volume": 23.94, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 28.27, "high": 28.53, "low": 28.27, "close": 28.53, "volume": 9.69, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 28.55, "high": 28.55, "low": 28.49, "close": 28.53, "volume": 17.22, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 28.33, "high": 28.36, "low": 28.06, "close": 28.36, "volume": 17.59, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 28.22, "high": 28.36, "low": 27.96, "close": 27.96, "volume": 208.18, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 28.0, "high": 28.27, "low": 28.0, "close": 28.27, "volume": 15.33, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 28.26, "high": 28.26, "low": 28.09, "close": 28.16, "volume": 42.31, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 28.2, "high": 28.25, "low": 28.0, "close": 28.13, "volume": 105.25, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 28.19, "high": 28.19, "low": 27.98, "close": 27.98, "volume": 126.27, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 27.96, "high": 28.29, "low": 27.96, "close": 28.29, "volume": 81.86, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 28.1, "high": 28.17, "low": 28.1, "close": 28.14, "volume": 14.71, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 28.09, "high": 28.09, "low": 27.82, "close": 27.82, "volume": 103.19, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 27.82, "high": 27.97, "low": 27.6, "close": 27.63, "volume": 588.79, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 27.76, "high": 28.01, "low": 27.68, "close": 27.99, "volume": 93.91, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 28.04, "high": 28.16, "low": 28.03, "close": 28.09, "volume": 10.49, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 27.98, "high": 28.13, "low": 27.84, "close": 28.13, "volume": 27.61, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 28.12, "high": 28.37, "low": 28.12, "close": 28.37, "volume": 68.85, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 28.39, "high": 28.51, "low": 28.39, "close": 28.44, "volume": 713.02, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 28.42, "high": 28.42, "low": 28.42, "close": 28.42, "volume": 0.45, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 28.46, "high": 28.66, "low": 28.46, "close": 28.58, "volume": 26.23, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 28.65, "high": 28.65, "low": 28.56, "close": 28.65, "volume": 7.59, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 28.67, "high": 28.71, "low": 28.65, "close": 28.7, "volume": 29.79, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 28.71, "high": 28.75, "low": 28.69, "close": 28.71, "volume": 19.29, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 28.71, "high": 28.84, "low": 28.67, "close": 28.82, "volume": 7.8, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 28.79, "high": 28.83, "low": 28.66, "close": 28.66, "volume": 99.08, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 28.68, "high": 28.68, "low": 28.57, "close": 28.57, "volume": 3.17, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 28.54, "high": 28.54, "low": 27.74, "close": 27.94, "volume": 273.01, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 28.06, "high": 28.1, "low": 27.09, "close": 27.12, "volume": 739.33, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 27.08, "high": 27.08, "low": 26.02, "close": 26.75, "volume": 1831.83, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 26.65, "high": 26.84, "low": 26.23, "close": 26.52, "volume": 70.14, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 26.35, "high": 26.42, "low": 24.8, "close": 26.36, "volume": 1387.52, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 26.29, "high": 26.48, "low": 26.05, "close": 26.16, "volume": 65.5, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 26.11, "high": 26.25, "low": 25.92, "close": 25.92, "volume": 18.42, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 25.89, "high": 25.95, "low": 25.44, "close": 25.91, "volume": 258.97, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 25.94, "high": 26.2, "low": 25.73, "close": 26.2, "volume": 97.31, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 26.02, "high": 26.02, "low": 25.84, "close": 25.94, "volume": 250.77, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 25.99, "high": 25.99, "low": 25.93, "close": 25.93, "volume": 7.22, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 25.78, "high": 26.04, "low": 25.68, "close": 25.84, "volume": 212.56, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 25.81, "high": 26.22, "low": 25.81, "close": 26.22, "volume": 11.91, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 26.18, "high": 26.33, "low": 26.16, "close": 26.29, "volume": 13.43, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 26.31, "high": 26.44, "low": 26.31, "close": 26.44, "volume": 7.33, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 26.32, "high": 26.32, "low": 26.22, "close": 26.25, "volume": 1.69, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 26.15, "high": 26.15, "low": 26.11, "close": 26.11, "volume": 0.81, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 26.13, "high": 26.54, "low": 26.1, "close": 26.51, "volume": 45.22, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 26.56, "high": 26.72, "low": 26.51, "close": 26.59, "volume": 38.14, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 26.55, "high": 26.55, "low": 26.5, "close": 26.54, "volume": 1.45, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 26.48, "high": 26.48, "low": 25.97, "close": 25.97, "volume": 103.37, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 26.01, "high": 26.18, "low": 25.88, "close": 25.88, "volume": 7.32, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 25.86, "high": 26.13, "low": 25.76, "close": 26.13, "volume": 12.69, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 25.94, "high": 25.99, "low": 25.64, "close": 25.69, "volume": 20.04, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 25.62, "high": 25.98, "low": 25.5, "close": 25.97, "volume": 194.35, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 26.01, "high": 26.12, "low": 25.84, "close": 25.84, "volume": 48.91, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 25.96, "high": 26.23, "low": 25.96, "close": 26.22, "volume": 17.01, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 26.25, "high": 26.42, "low": 25.98, "close": 25.98, "volume": 42.55, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 25.97, "high": 25.97, "low": 25.74, "close": 25.91, "volume": 16.16, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 25.74, "high": 25.74, "low": 25.3, "close": 25.3, "volume": 83.31, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 25.27, "high": 25.31, "low": 25.06, "close": 25.29, "volume": 260.5, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 25.17, "high": 25.57, "low": 25.17, "close": 25.56, "volume": 15.12, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 25.39, "high": 25.51, "low": 25.34, "close": 25.46, "volume": 27.36, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 25.3, "high": 25.54, "low": 25.19, "close": 25.54, "volume": 23.6, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 25.56, "high": 25.56, "low": 25.35, "close": 25.35, "volume": 1.65, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 25.3, "high": 25.55, "low": 25.17, "close": 25.36, "volume": 34.9, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 25.52, "high": 25.56, "low": 25.4, "close": 25.4, "volume": 3.56, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 25.58, "high": 25.58, "low": 25.36, "close": 25.36, "volume": 1.33, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 25.35, "high": 25.57, "low": 25.35, "close": 25.57, "volume": 1.09, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 25.4, "high": 25.63, "low": 25.4, "close": 25.51, "volume": 20.33, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 25.46, "high": 25.46, "low": 25.39, "close": 25.39, "volume": 2.52, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 25.39, "high": 25.39, "low": 25.39, "close": 25.39, "volume": 0.0, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 25.39, "high": 25.39, "low": 24.89, "close": 24.89, "volume": 45.15, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 24.88, "high": 24.95, "low": 24.47, "close": 24.47, "volume": 82.4, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 24.43, "high": 24.77, "low": 24.25, "close": 24.77, "volume": 78.54, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 24.71, "high": 24.97, "low": 24.71, "close": 24.96, "volume": 249.82, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 24.99, "high": 25.05, "low": 24.72, "close": 24.72, "volume": 32.16, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 24.7, "high": 24.7, "low": 24.38, "close": 24.41, "volume": 44.71, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 24.37, "high": 24.49, "low": 24.04, "close": 24.44, "volume": 138.89, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 24.45, "high": 24.74, "low": 24.04, "close": 24.04, "volume": 125.87, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 24.05, "high": 24.4, "low": 23.93, "close": 24.39, "volume": 36.64, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 24.4, "high": 24.41, "low": 24.01, "close": 24.11, "volume": 32.12, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 24.23, "high": 24.49, "low": 24.23, "close": 24.46, "volume": 12.94, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 24.49, "high": 24.53, "low": 24.4, "close": 24.45, "volume": 175.68, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 24.55, "high": 24.75, "low": 24.55, "close": 24.75, "volume": 19.59, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 24.79, "high": 24.79, "low": 24.53, "close": 24.53, "volume": 4.54, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 24.51, "high": 24.75, "low": 24.45, "close": 24.75, "volume": 12.45, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 24.77, "high": 24.77, "low": 24.66, "close": 24.68, "volume": 19.85, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 24.68, "high": 24.69, "low": 24.68, "close": 24.69, "volume": 9.96, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 24.6, "high": 24.6, "low": 24.47, "close": 24.5, "volume": 135.73, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 24.64, "high": 24.97, "low": 24.62, "close": 24.83, "volume": 29.96, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 24.95, "high": 25.09, "low": 24.91, "close": 25.02, "volume": 73.04, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 24.88, "high": 24.92, "low": 24.86, "close": 24.92, "volume": 19.83, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 25.04, "high": 25.09, "low": 24.98, "close": 24.98, "volume": 6.21, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 25.05, "high": 25.16, "low": 25.05, "close": 25.12, "volume": 11.83, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 25.15, "high": 25.19, "low": 25.1, "close": 25.14, "volume": 203.1, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 25.2, "high": 25.27, "low": 25.2, "close": 25.27, "volume": 6.79, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 25.28, "high": 25.54, "low": 25.28, "close": 25.46, "volume": 34.82, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 25.56, "high": 25.62, "low": 25.53, "close": 25.54, "volume": 86.32, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 25.46, "high": 25.47, "low": 25.4, "close": 25.45, "volume": 78.17, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 25.54, "high": 25.67, "low": 25.41, "close": 25.67, "volume": 62.36, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 25.69, "high": 25.84, "low": 25.29, "close": 25.84, "volume": 61.57, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 25.83, "high": 25.87, "low": 25.61, "close": 25.69, "volume": 130.39, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 25.61, "high": 25.62, "low": 25.37, "close": 25.57, "volume": 112.31, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 25.63, "high": 26.08, "low": 25.63, "close": 26.08, "volume": 30.95, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 26.08, "high": 26.45, "low": 26.02, "close": 26.45, "volume": 114.3, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 26.42, "high": 26.43, "low": 26.18, "close": 26.18, "volume": 277.17, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 26.15, "high": 26.41, "low": 26.1, "close": 26.35, "volume": 26.92, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 26.4, "high": 26.4, "low": 26.27, "close": 26.27, "volume": 87.56, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 26.29, "high": 26.38, "low": 26.24, "close": 26.38, "volume": 1.02, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 26.34, "high": 26.35, "low": 26.21, "close": 26.22, "volume": 12.38, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 26.22, "high": 26.23, "low": 26.18, "close": 26.23, "volume": 3.68, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 26.18, "high": 26.19, "low": 26.14, "close": 26.17, "volume": 9.16, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 26.24, "high": 26.4, "low": 26.24, "close": 26.34, "volume": 30.67, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 26.38, "high": 26.38, "low": 26.38, "close": 26.38, "volume": 0.16, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 26.18, "high": 26.18, "low": 25.83, "close": 25.86, "volume": 62.63, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 25.81, "high": 25.98, "low": 25.79, "close": 25.92, "volume": 8.91, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 25.83, "high": 26.02, "low": 25.8, "close": 26.02, "volume": 98.74, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 26.06, "high": 26.23, "low": 26.06, "close": 26.22, "volume": 110.24, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 26.24, "high": 26.24, "low": 26.14, "close": 26.17, "volume": 18.71, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 26.05, "high": 26.05, "low": 26.03, "close": 26.03, "volume": 0.2, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 26.02, "high": 26.02, "low": 26.0, "close": 26.0, "volume": 0.49, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 26.02, "high": 26.04, "low": 26.02, "close": 26.04, "volume": 9.23, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 25.98, "high": 25.98, "low": 25.87, "close": 25.87, "volume": 5.63, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 25.86, "high": 25.93, "low": 25.84, "close": 25.91, "volume": 27.84, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 25.87, "high": 25.87, "low": 25.87, "close": 25.87, "volume": 0.09, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 25.91, "high": 25.91, "low": 25.64, "close": 25.67, "volume": 57.72, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 25.72, "high": 25.75, "low": 25.61, "close": 25.73, "volume": 10.4, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 25.61, "high": 25.75, "low": 25.6, "close": 25.75, "volume": 7.17, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 25.69, "high": 25.72, "low": 25.45, "close": 25.52, "volume": 35.06, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 25.53, "high": 25.6, "low": 25.47, "close": 25.6, "volume": 26.25, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 25.61, "high": 25.61, "low": 25.47, "close": 25.47, "volume": 6.7, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 25.5, "high": 25.57, "low": 25.44, "close": 25.44, "volume": 231.62, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 25.42, "high": 25.42, "low": 25.18, "close": 25.18, "volume": 45.01, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 25.16, "high": 25.48, "low": 25.13, "close": 25.37, "volume": 59.62, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 25.49, "high": 25.64, "low": 25.49, "close": 25.64, "volume": 28.48, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 25.58, "high": 25.7, "low": 25.56, "close": 25.65, "volume": 16.63, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 25.65, "high": 25.65, "low": 25.65, "close": 25.65, "volume": 0.0, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 25.65, "high": 25.82, "low": 25.65, "close": 25.75, "volume": 22.32, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 25.83, "high": 25.85, "low": 25.76, "close": 25.77, "volume": 19.6, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 25.72, "high": 25.72, "low": 25.64, "close": 25.64, "volume": 14.02, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 25.72, "high": 25.81, "low": 25.72, "close": 25.78, "volume": 24.11, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 25.82, "high": 25.92, "low": 25.82, "close": 25.89, "volume": 20.27, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 25.9, "high": 26.05, "low": 25.88, "close": 25.92, "volume": 38.72, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 26.06, "high": 26.27, "low": 26.06, "close": 26.24, "volume": 26.98, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 26.22, "high": 26.22, "low": 26.13, "close": 26.13, "volume": 25.85, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 26.07, "high": 26.07, "low": 26.07, "close": 26.07, "volume": 1.24, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 26.07, "high": 26.07, "low": 26.07, "close": 26.07, "volume": 0.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 26.16, "high": 26.3, "low": 26.16, "close": 26.29, "volume": 12.91, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 26.31, "high": 26.62, "low": 26.31, "close": 26.53, "volume": 331.28, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 26.62, "high": 26.72, "low": 26.46, "close": 26.46, "volume": 76.17, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 26.45, "high": 26.88, "low": 26.45, "close": 26.77, "volume": 94.12, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 26.89, "high": 26.89, "low": 26.78, "close": 26.83, "volume": 25.95, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 26.91, "high": 26.97, "low": 26.75, "close": 26.75, "volume": 37.67, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 26.7, "high": 26.82, "low": 26.7, "close": 26.79, "volume": 30.34, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 26.93, "high": 27.01, "low": 26.9, "close": 26.98, "volume": 91.41, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 27.02, "high": 27.02, "low": 26.96, "close": 27.0, "volume": 16.24, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 27.0, "high": 27.0, "low": 27.0, "close": 27.0, "volume": 0.0, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 26.85, "high": 26.89, "low": 26.64, "close": 26.64, "volume": 305.71, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 26.82, "high": 26.82, "low": 26.74, "close": 26.76, "volume": 5.27, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 26.8, "high": 26.93, "low": 26.8, "close": 26.93, "volume": 28.41, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 26.96, "high": 27.17, "low": 26.96, "close": 27.11, "volume": 29.85, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 27.16, "high": 27.46, "low": 27.1, "close": 27.46, "volume": 88.69, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 27.46, "high": 27.46, "low": 27.24, "close": 27.25, "volume": 2.56, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 27.25, "high": 27.3, "low": 27.17, "close": 27.3, "volume": 5.6, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 27.25, "high": 27.39, "low": 27.15, "close": 27.15, "volume": 37.53, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 27.34, "high": 27.34, "low": 27.34, "close": 27.34, "volume": 4.6, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 27.36, "high": 27.5, "low": 27.36, "close": 27.44, "volume": 22.95, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 27.44, "high": 27.44, "low": 27.23, "close": 27.27, "volume": 23.45, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 27.36, "high": 27.36, "low": 27.14, "close": 27.14, "volume": 4.05, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 27.11, "high": 27.11, "low": 26.94, "close": 26.94, "volume": 24.67, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 26.95, "high": 26.95, "low": 26.71, "close": 26.9, "volume": 40.43, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 26.89, "high": 26.92, "low": 26.69, "close": 26.92, "volume": 44.26, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 27.01, "high": 27.18, "low": 27.01, "close": 27.1, "volume": 19.45, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 27.13, "high": 27.27, "low": 27.06, "close": 27.06, "volume": 53.28, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 27.15, "high": 27.71, "low": 27.15, "close": 27.32, "volume": 147.24, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 27.27, "high": 27.35, "low": 27.04, "close": 27.13, "volume": 77.09, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 27.1, "high": 27.41, "low": 27.07, "close": 27.41, "volume": 3.82, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 27.2, "high": 27.2, "low": 27.2, "close": 27.2, "volume": 0.23, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 27.18, "high": 27.34, "low": 26.84, "close": 26.87, "volume": 133.07, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 27.09, "high": 27.12, "low": 27.01, "close": 27.01, "volume": 54.61, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 27.12, "high": 27.12, "low": 26.88, "close": 26.88, "volume": 7.78, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 27.02, "high": 27.12, "low": 27.02, "close": 27.07, "volume": 10.48, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 27.01, "high": 27.01, "low": 26.71, "close": 26.75, "volume": 20.62, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 26.69, "high": 26.79, "low": 26.54, "close": 26.57, "volume": 41.27, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 26.55, "high": 26.9, "low": 26.55, "close": 26.9, "volume": 13.07, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 26.92, "high": 27.0, "low": 26.82, "close": 27.0, "volume": 4.86, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 27.01, "high": 27.12, "low": 27.01, "close": 27.12, "volume": 22.32, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 27.14, "high": 27.15, "low": 27.07, "close": 27.07, "volume": 25.54, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 26.95, "high": 26.95, "low": 26.83, "close": 26.87, "volume": 5.58, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 26.85, "high": 26.85, "low": 26.51, "close": 26.51, "volume": 23.81, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 26.49, "high": 26.58, "low": 26.32, "close": 26.5, "volume": 80.51, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 26.43, "high": 26.57, "low": 26.24, "close": 26.57, "volume": 55.64, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 26.36, "high": 26.64, "low": 26.36, "close": 26.64, "volume": 18.29, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 26.64, "high": 26.64, "low": 26.64, "close": 26.64, "volume": 0.0, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 26.57, "high": 26.57, "low": 26.44, "close": 26.44, "volume": 19.27, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 26.65, "high": 26.75, "low": 26.65, "close": 26.75, "volume": 12.6, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 26.72, "high": 26.72, "low": 26.37, "close": 26.5, "volume": 6.42, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 26.33, "high": 26.74, "low": 26.18, "close": 26.74, "volume": 77.95, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 26.79, "high": 26.82, "low": 26.22, "close": 26.55, "volume": 84.67, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 26.56, "high": 26.58, "low": 26.06, "close": 26.38, "volume": 67.85, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 26.2, "high": 26.54, "low": 26.2, "close": 26.45, "volume": 70.23, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 26.32, "high": 26.33, "low": 26.32, "close": 26.33, "volume": 0.82, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 26.49, "high": 26.54, "low": 26.26, "close": 26.38, "volume": 7.1, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 26.25, "high": 26.46, "low": 26.24, "close": 26.46, "volume": 1.72, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 26.5, "high": 26.57, "low": 26.5, "close": 26.57, "volume": 3.39, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 26.58, "high": 26.68, "low": 26.58, "close": 26.68, "volume": 4.56, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 26.47, "high": 26.47, "low": 26.4, "close": 26.4, "volume": 14.92, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 26.37, "high": 26.37, "low": 26.26, "close": 26.33, "volume": 8.3, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 26.41, "high": 26.41, "low": 26.23, "close": 26.31, "volume": 66.45, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 26.4, "high": 26.65, "low": 26.4, "close": 26.65, "volume": 9.06, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 26.44, "high": 26.44, "low": 26.31, "close": 26.31, "volume": 13.67, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 26.29, "high": 26.36, "low": 26.21, "close": 26.36, "volume": 5.09, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 26.35, "high": 26.35, "low": 26.34, "close": 26.34, "volume": 108.23, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 26.39, "high": 26.57, "low": 26.39, "close": 26.57, "volume": 6.13, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 26.58, "high": 26.58, "low": 26.58, "close": 26.58, "volume": 2.43, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 26.37, "high": 26.37, "low": 26.37, "close": 26.37, "volume": 0.05, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 26.37, "high": 26.37, "low": 26.37, "close": 26.37, "volume": 0.0, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 26.47, "high": 26.47, "low": 26.47, "close": 26.47, "volume": 4.13, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 26.36, "high": 26.36, "low": 26.31, "close": 26.31, "volume": 1.53, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 26.31, "high": 26.31, "low": 26.31, "close": 26.31, "volume": 0.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 26.27, "high": 26.27, "low": 26.0, "close": 26.0, "volume": 24.02, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 25.99, "high": 25.99, "low": 25.78, "close": 25.79, "volume": 27.63, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 25.94, "high": 25.94, "low": 25.71, "close": 25.81, "volume": 460.82, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 25.92, "high": 26.25, "low": 25.92, "close": 26.25, "volume": 75.1, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 26.04, "high": 26.04, "low": 25.83, "close": 25.91, "volume": 29.32, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 25.82, "high": 26.12, "low": 25.81, "close": 26.12, "volume": 3.39, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 26.14, "high": 26.2, "low": 26.01, "close": 26.11, "volume": 81.69, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 26.13, "high": 26.26, "low": 26.03, "close": 26.03, "volume": 2.6, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 26.01, "high": 26.06, "low": 25.78, "close": 25.81, "volume": 67.89, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 25.8, "high": 25.95, "low": 25.75, "close": 25.95, "volume": 19.08, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 25.98, "high": 25.98, "low": 25.79, "close": 25.79, "volume": 66.58, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 25.8, "high": 25.84, "low": 25.78, "close": 25.84, "volume": 0.76, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 25.78, "high": 25.78, "low": 25.57, "close": 25.7, "volume": 32.56, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 25.7, "high": 25.95, "low": 25.7, "close": 25.87, "volume": 16.8, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 25.87, "high": 25.99, "low": 25.87, "close": 25.98, "volume": 246.38, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 25.93, "high": 26.02, "low": 25.93, "close": 25.94, "volume": 2.52, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 25.95, "high": 25.98, "low": 25.95, "close": 25.98, "volume": 1.12, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 26.05, "high": 26.11, "low": 26.05, "close": 26.11, "volume": 2.79, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 26.12, "high": 26.3, "low": 26.12, "close": 26.3, "volume": 19.46, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 26.32, "high": 26.33, "low": 26.13, "close": 26.13, "volume": 3.95, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 26.12, "high": 26.12, "low": 25.93, "close": 25.93, "volume": 7.31, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 25.88, "high": 25.91, "low": 25.71, "close": 25.83, "volume": 19.76, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 25.93, "high": 26.08, "low": 25.93, "close": 26.08, "volume": 5.29, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 26.1, "high": 26.2, "low": 26.1, "close": 26.2, "volume": 6.77, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 26.2, "high": 26.24, "low": 25.87, "close": 25.95, "volume": 161.59, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 25.87, "high": 26.12, "low": 25.64, "close": 25.66, "volume": 18.84, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 25.65, "high": 25.77, "low": 25.56, "close": 25.63, "volume": 69.98, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 25.56, "high": 25.85, "low": 25.56, "close": 25.84, "volume": 42.1, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 25.86, "high": 25.9, "low": 25.63, "close": 25.63, "volume": 2.85, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 25.61, "high": 25.61, "low": 25.27, "close": 25.29, "volume": 51.08, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 25.26, "high": 25.42, "low": 25.09, "close": 25.42, "volume": 192.48, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 25.43, "high": 25.57, "low": 25.41, "close": 25.55, "volume": 829.15, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 25.53, "high": 25.62, "low": 25.48, "close": 25.62, "volume": 17.16, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 25.62, "high": 25.81, "low": 25.62, "close": 25.81, "volume": 23.09, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 25.82, "high": 25.82, "low": 25.76, "close": 25.76, "volume": 5.84, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 25.83, "high": 25.88, "low": 25.83, "close": 25.88, "volume": 11.58, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 25.91, "high": 25.98, "low": 25.84, "close": 25.84, "volume": 27.8, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 25.79, "high": 26.08, "low": 25.79, "close": 26.08, "volume": 99.06, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 26.07, "high": 26.07, "low": 26.03, "close": 26.04, "volume": 6.97, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 26.05, "high": 26.12, "low": 26.05, "close": 26.12, "volume": 3.94, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 26.11, "high": 26.12, "low": 26.04, "close": 26.04, "volume": 35.39, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 26.02, "high": 26.02, "low": 26.02, "close": 26.02, "volume": 3.62, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 26.05, "high": 26.16, "low": 26.05, "close": 26.14, "volume": 7.52, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 26.18, "high": 26.18, "low": 26.18, "close": 26.18, "volume": 0.38, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 26.18, "high": 26.54, "low": 26.18, "close": 26.3, "volume": 142.4, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 26.39, "high": 26.52, "low": 26.35, "close": 26.52, "volume": 14.12, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 26.5, "high": 26.55, "low": 26.44, "close": 26.48, "volume": 10.52, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 26.51, "high": 26.51, "low": 26.36, "close": 26.45, "volume": 39.17, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 26.47, "high": 26.47, "low": 26.47, "close": 26.47, "volume": 9.26, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 26.5, "high": 26.5, "low": 26.34, "close": 26.45, "volume": 2.17, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 26.6, "high": 26.62, "low": 26.53, "close": 26.61, "volume": 184.1, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 26.63, "high": 26.77, "low": 26.58, "close": 26.76, "volume": 17.69, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 26.79, "high": 26.87, "low": 26.77, "close": 26.78, "volume": 43.13, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 26.75, "high": 26.93, "low": 26.68, "close": 26.91, "volume": 521.08, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 26.93, "high": 27.03, "low": 26.85, "close": 26.98, "volume": 196.1, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 27.04, "high": 27.27, "low": 26.99, "close": 27.27, "volume": 86.56, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 27.29, "high": 27.4, "low": 27.23, "close": 27.3, "volume": 29.73, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 27.37, "high": 27.37, "low": 27.28, "close": 27.31, "volume": 2.9, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 27.27, "high": 27.52, "low": 27.27, "close": 27.41, "volume": 43.93, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 27.37, "high": 27.49, "low": 27.29, "close": 27.29, "volume": 24.92, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 27.48, "high": 27.77, "low": 27.48, "close": 27.77, "volume": 37.51, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 27.75, "high": 28.95, "low": 27.69, "close": 28.95, "volume": 300.77, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 28.86, "high": 28.97, "low": 28.4, "close": 28.42, "volume": 206.81, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 28.42, "high": 28.42, "low": 28.29, "close": 28.31, "volume": 72.32, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 28.48, "high": 28.48, "low": 28.45, "close": 28.45, "volume": 7.81, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 28.45, "high": 28.45, "low": 28.45, "close": 28.45, "volume": 62.36, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 28.51, "high": 28.51, "low": 28.27, "close": 28.27, "volume": 3.77, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 28.25, "high": 28.26, "low": 28.17, "close": 28.2, "volume": 11.79, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 28.13, "high": 28.23, "low": 28.13, "close": 28.23, "volume": 2.35, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 28.23, "high": 28.35, "low": 28.19, "close": 28.33, "volume": 18.74, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 28.36, "high": 28.46, "low": 28.36, "close": 28.46, "volume": 13.56, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 28.48, "high": 28.53, "low": 28.42, "close": 28.53, "volume": 8.33, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 28.54, "high": 28.67, "low": 28.54, "close": 28.62, "volume": 21.73, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 28.69, "high": 29.24, "low": 28.67, "close": 29.2, "volume": 87.71, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 29.28, "high": 29.28, "low": 29.07, "close": 29.16, "volume": 71.61, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 29.21, "high": 29.36, "low": 29.04, "close": 29.08, "volume": 43.38, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 29.18, "high": 29.19, "low": 29.04, "close": 29.04, "volume": 25.88, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 29.05, "high": 29.1, "low": 29.05, "close": 29.1, "volume": 97.02, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 29.03, "high": 29.03, "low": 28.94, "close": 28.94, "volume": 23.8, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 28.98, "high": 29.03, "low": 28.92, "close": 28.94, "volume": 6.23, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 28.92, "high": 28.99, "low": 28.71, "close": 28.71, "volume": 44.91, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 28.78, "high": 28.78, "low": 28.56, "close": 28.58, "volume": 42.52, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 28.62, "high": 28.7, "low": 28.62, "close": 28.64, "volume": 10.98, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 28.63, "high": 28.63, "low": 26.64, "close": 28.63, "volume": 906.83, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 28.53, "high": 28.62, "low": 28.41, "close": 28.49, "volume": 32.28, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 28.53, "high": 28.59, "low": 28.46, "close": 28.59, "volume": 2.71, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 28.64, "high": 28.95, "low": 28.64, "close": 28.92, "volume": 86.44, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 28.97, "high": 28.98, "low": 28.74, "close": 28.74, "volume": 4.4, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 28.85, "high": 28.99, "low": 28.85, "close": 28.99, "volume": 53.29, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 28.99, "high": 29.08, "low": 28.99, "close": 29.03, "volume": 16.15, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 29.03, "high": 29.03, "low": 28.94, "close": 28.94, "volume": 6.94, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 28.86, "high": 28.86, "low": 28.86, "close": 28.86, "volume": 0.19, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 29.05, "high": 29.08, "low": 28.92, "close": 28.96, "volume": 21.63, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 28.91, "high": 29.11, "low": 28.87, "close": 29.1, "volume": 20.81, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 29.11, "high": 29.28, "low": 29.04, "close": 29.08, "volume": 62.96, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 29.02, "high": 29.02, "low": 28.94, "close": 28.97, "volume": 5.04, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 29.14, "high": 29.22, "low": 29.06, "close": 29.06, "volume": 1.38, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 29.06, "high": 29.11, "low": 28.97, "close": 28.97, "volume": 5.82, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 28.92, "high": 28.94, "low": 28.48, "close": 28.52, "volume": 187.2, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 28.53, "high": 28.75, "low": 28.42, "close": 28.46, "volume": 481.59, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 28.45, "high": 28.55, "low": 28.39, "close": 28.51, "volume": 13.58, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 28.57, "high": 28.75, "low": 28.42, "close": 28.5, "volume": 53.49, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 28.42, "high": 28.45, "low": 28.33, "close": 28.43, "volume": 31.19, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 28.57, "high": 28.63, "low": 28.57, "close": 28.63, "volume": 0.82, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 28.58, "high": 28.58, "low": 28.49, "close": 28.49, "volume": 4.93, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 28.64, "high": 28.75, "low": 28.64, "close": 28.75, "volume": 21.2, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 28.73, "high": 28.95, "low": 28.73, "close": 28.82, "volume": 157.44, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 28.82, "high": 29.2, "low": 28.8, "close": 29.08, "volume": 414.34, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 29.01, "high": 29.01, "low": 28.69, "close": 28.75, "volume": 1350.67, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 28.81, "high": 29.14, "low": 28.81, "close": 29.14, "volume": 18.29, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 29.07, "high": 29.15, "low": 28.94, "close": 28.94, "volume": 96.71, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 29.03, "high": 29.75, "low": 28.92, "close": 29.67, "volume": 427.51, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 29.7, "high": 29.8, "low": 29.52, "close": 29.52, "volume": 135.55, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 29.55, "high": 29.55, "low": 29.35, "close": 29.36, "volume": 24.06, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 29.47, "high": 29.47, "low": 29.47, "close": 29.47, "volume": 0.09, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 29.43, "high": 29.47, "low": 29.43, "close": 29.45, "volume": 3.28, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 29.47, "high": 29.51, "low": 29.3, "close": 29.31, "volume": 10.58, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 29.31, "high": 29.31, "low": 29.18, "close": 29.19, "volume": 41.07, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 29.18, "high": 29.32, "low": 29.17, "close": 29.32, "volume": 3.47, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 29.29, "high": 29.31, "low": 29.25, "close": 29.27, "volume": 2.06, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 29.32, "high": 29.32, "low": 29.25, "close": 29.25, "volume": 34.81, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 29.22, "high": 29.45, "low": 29.11, "close": 29.43, "volume": 211.73, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 29.44, "high": 29.66, "low": 29.33, "close": 29.47, "volume": 137.66, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 29.59, "high": 29.67, "low": 29.54, "close": 29.54, "volume": 68.61, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 29.6, "high": 29.6, "low": 29.01, "close": 29.11, "volume": 200.17, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 29.13, "high": 29.19, "low": 29.1, "close": 29.17, "volume": 15.0, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 29.09, "high": 29.2, "low": 29.08, "close": 29.17, "volume": 58.07, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 29.29, "high": 29.29, "low": 29.1, "close": 29.16, "volume": 2.76, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 29.12, "high": 29.2, "low": 29.08, "close": 29.2, "volume": 40.16, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 29.21, "high": 29.21, "low": 28.99, "close": 29.02, "volume": 223.46, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 29.1, "high": 29.29, "low": 29.04, "close": 29.29, "volume": 180.08, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 29.22, "high": 29.26, "low": 29.02, "close": 29.02, "volume": 42.54, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 29.02, "high": 29.04, "low": 28.82, "close": 28.96, "volume": 33.9, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 28.99, "high": 29.0, "low": 28.72, "close": 28.8, "volume": 26.0, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 28.74, "high": 28.88, "low": 28.72, "close": 28.88, "volume": 39.44, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 28.76, "high": 28.86, "low": 28.71, "close": 28.75, "volume": 112.37, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 28.73, "high": 28.98, "low": 28.68, "close": 28.96, "volume": 460.15, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 28.95, "high": 28.95, "low": 28.52, "close": 28.56, "volume": 65.76, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 28.52, "high": 28.75, "low": 28.51, "close": 28.75, "volume": 63.13, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 28.78, "high": 28.8, "low": 28.78, "close": 28.8, "volume": 0.73, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 28.81, "high": 29.03, "low": 28.81, "close": 29.0, "volume": 20.88, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 28.86, "high": 29.06, "low": 28.81, "close": 29.02, "volume": 46.8, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 29.06, "high": 29.3, "low": 29.06, "close": 29.21, "volume": 88.6, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 29.12, "high": 29.12, "low": 28.4, "close": 28.4, "volume": 248.1, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 28.56, "high": 28.82, "low": 28.42, "close": 28.82, "volume": 42.9, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 28.84, "high": 29.45, "low": 28.6, "close": 29.45, "volume": 132.15, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 29.45, "high": 29.52, "low": 28.21, "close": 28.39, "volume": 429.98, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 28.4, "high": 28.4, "low": 27.58, "close": 28.13, "volume": 717.65, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 28.13, "high": 28.52, "low": 28.11, "close": 28.4, "volume": 114.18, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 28.3, "high": 28.45, "low": 28.2, "close": 28.43, "volume": 98.58, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 28.39, "high": 28.58, "low": 28.3, "close": 28.53, "volume": 466.33, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 28.49, "high": 28.49, "low": 28.17, "close": 28.29, "volume": 61.77, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 28.19, "high": 28.3, "low": 27.61, "close": 27.78, "volume": 305.15, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 27.75, "high": 28.04, "low": 27.74, "close": 28.04, "volume": 72.48, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 28.07, "high": 28.13, "low": 27.93, "close": 27.93, "volume": 32.29, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 27.89, "high": 28.19, "low": 27.89, "close": 28.16, "volume": 16.21, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 28.16, "high": 28.16, "low": 27.95, "close": 27.95, "volume": 36.18, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 27.89, "high": 27.98, "low": 27.76, "close": 27.96, "volume": 214.74, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 28.05, "high": 28.16, "low": 27.98, "close": 28.01, "volume": 16.45, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 27.98, "high": 27.98, "low": 27.7, "close": 27.7, "volume": 28.96, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 27.69, "high": 27.74, "low": 27.54, "close": 27.67, "volume": 337.18, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 27.71, "high": 27.79, "low": 27.67, "close": 27.78, "volume": 52.59, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 27.7, "high": 27.7, "low": 27.45, "close": 27.6, "volume": 356.09, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 27.58, "high": 27.58, "low": 27.28, "close": 27.36, "volume": 201.36, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 27.38, "high": 27.39, "low": 27.36, "close": 27.36, "volume": 25.25, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 27.46, "high": 27.64, "low": 27.46, "close": 27.59, "volume": 90.84, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 27.7, "high": 27.71, "low": 27.69, "close": 27.71, "volume": 2.07, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 27.58, "high": 27.97, "low": 27.58, "close": 27.92, "volume": 123.31, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 27.85, "high": 27.99, "low": 27.85, "close": 27.91, "volume": 105.58, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 28.01, "high": 28.05, "low": 27.75, "close": 27.75, "volume": 142.41, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 27.74, "high": 28.08, "low": 27.56, "close": 27.61, "volume": 142.04, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 27.63, "high": 27.67, "low": 27.43, "close": 27.45, "volume": 984.15, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 27.55, "high": 27.67, "low": 27.36, "close": 27.66, "volume": 166.39, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 27.61, "high": 27.76, "low": 27.49, "close": 27.75, "volume": 77.72, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 27.77, "high": 27.85, "low": 27.65, "close": 27.68, "volume": 217.96, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 27.76, "high": 27.8, "low": 27.61, "close": 27.74, "volume": 24.96, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 27.73, "high": 27.97, "low": 27.71, "close": 27.85, "volume": 45.75, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 27.91, "high": 27.97, "low": 27.67, "close": 27.97, "volume": 62.43, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 27.99, "high": 28.14, "low": 27.96, "close": 28.12, "volume": 18.54, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 27.8, "high": 28.17, "low": 27.8, "close": 28.17, "volume": 0.77, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 28.12, "high": 28.17, "low": 28.07, "close": 28.12, "volume": 46.44, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 28.1, "high": 28.21, "low": 27.99, "close": 28.2, "volume": 14.21, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 28.06, "high": 28.06, "low": 28.05, "close": 28.05, "volume": 0.75, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 28.05, "high": 28.05, "low": 28.05, "close": 28.05, "volume": 0.0, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 27.98, "high": 28.02, "low": 27.87, "close": 27.87, "volume": 6.48, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 27.85, "high": 27.85, "low": 27.66, "close": 27.68, "volume": 339.29, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 27.66, "high": 27.66, "low": 27.54, "close": 27.61, "volume": 66.84, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 27.52, "high": 27.54, "low": 27.42, "close": 27.5, "volume": 105.99, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 27.75, "high": 27.75, "low": 27.53, "close": 27.7, "volume": 46.02, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 27.72, "high": 27.77, "low": 27.72, "close": 27.72, "volume": 29.71, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 27.59, "high": 27.59, "low": 27.26, "close": 27.49, "volume": 151.07, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 27.48, "high": 27.48, "low": 27.21, "close": 27.25, "volume": 30.62, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 27.25, "high": 27.55, "low": 27.22, "close": 27.55, "volume": 242.12, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 27.61, "high": 27.7, "low": 27.39, "close": 27.55, "volume": 153.73, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 27.56, "high": 27.59, "low": 27.37, "close": 27.59, "volume": 428.0, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 27.55, "high": 27.8, "low": 27.54, "close": 27.76, "volume": 144.98, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 27.73, "high": 27.73, "low": 27.43, "close": 27.45, "volume": 60.06, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 27.39, "high": 27.42, "low": 27.14, "close": 27.15, "volume": 189.39, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 27.12, "high": 27.13, "low": 26.85, "close": 27.03, "volume": 181.8, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 26.99, "high": 27.12, "low": 26.98, "close": 27.11, "volume": 87.02, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 27.22, "high": 27.35, "low": 27.2, "close": 27.22, "volume": 44.4, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 27.21, "high": 27.21, "low": 27.11, "close": 27.11, "volume": 2.52, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 27.32, "high": 27.33, "low": 27.32, "close": 27.33, "volume": 2.63, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 27.28, "high": 27.28, "low": 27.25, "close": 27.25, "volume": 3.6, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 27.28, "high": 27.31, "low": 26.5, "close": 27.19, "volume": 1042.79, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 27.14, "high": 27.67, "low": 27.14, "close": 27.62, "volume": 66.44, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 27.66, "high": 27.67, "low": 27.51, "close": 27.66, "volume": 11.81, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 27.69, "high": 27.69, "low": 27.4, "close": 27.44, "volume": 36.28, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 27.48, "high": 27.52, "low": 27.48, "close": 27.5, "volume": 19.74, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 27.41, "high": 27.5, "low": 27.41, "close": 27.5, "volume": 0.56, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 27.64, "high": 27.74, "low": 27.61, "close": 27.63, "volume": 96.93, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 27.6, "high": 27.65, "low": 27.6, "close": 27.61, "volume": 19.27, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 27.61, "high": 27.61, "low": 27.61, "close": 27.61, "volume": 0.0, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 27.62, "high": 27.62, "low": 27.59, "close": 27.59, "volume": 23.83, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 27.58, "high": 27.6, "low": 27.58, "close": 27.6, "volume": 20.66, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 27.66, "high": 27.66, "low": 27.46, "close": 27.46, "volume": 40.69, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 27.49, "high": 27.49, "low": 27.36, "close": 27.36, "volume": 8.14, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 27.55, "high": 27.63, "low": 27.53, "close": 27.54, "volume": 93.33, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 27.63, "high": 27.65, "low": 27.51, "close": 27.64, "volume": 46.21, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 27.66, "high": 27.82, "low": 27.62, "close": 27.81, "volume": 114.15, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 27.75, "high": 27.89, "low": 27.72, "close": 27.89, "volume": 185.49, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 27.9, "high": 28.03, "low": 27.9, "close": 27.94, "volume": 1715.85, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 27.91, "high": 28.13, "low": 27.91, "close": 28.07, "volume": 74.49, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 28.13, "high": 28.14, "low": 27.91, "close": 27.91, "volume": 80.19, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 27.89, "high": 27.9, "low": 27.84, "close": 27.84, "volume": 51.84, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 27.88, "high": 27.88, "low": 27.87, "close": 27.87, "volume": 2.79, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 27.89, "high": 27.95, "low": 27.89, "close": 27.95, "volume": 11.86, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 28.0, "high": 28.07, "low": 28.0, "close": 28.04, "volume": 6.96, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 28.1, "high": 28.17, "low": 28.09, "close": 28.09, "volume": 26.12, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 28.18, "high": 28.22, "low": 28.12, "close": 28.12, "volume": 21.09, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 28.14, "high": 28.28, "low": 28.1, "close": 28.24, "volume": 117.85, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 28.29, "high": 28.41, "low": 28.28, "close": 28.3, "volume": 58.06, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 28.31, "high": 28.31, "low": 28.11, "close": 28.11, "volume": 15.05, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 28.14, "high": 28.26, "low": 28.14, "close": 28.26, "volume": 15.95, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 28.2, "high": 28.27, "low": 28.18, "close": 28.18, "volume": 55.6, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 28.19, "high": 28.19, "low": 28.07, "close": 28.07, "volume": 9.23, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 28.08, "high": 28.13, "low": 28.08, "close": 28.13, "volume": 1.15, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 28.06, "high": 28.06, "low": 28.01, "close": 28.01, "volume": 9.34, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 28.0, "high": 28.02, "low": 27.95, "close": 27.98, "volume": 621.36, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 27.92, "high": 28.0, "low": 27.8, "close": 27.83, "volume": 65.48, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 27.82, "high": 27.94, "low": 27.82, "close": 27.94, "volume": 3.21, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 27.84, "high": 27.9, "low": 27.84, "close": 27.86, "volume": 15.81, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 28.01, "high": 28.2, "low": 28.01, "close": 28.2, "volume": 100.37, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 28.22, "high": 28.22, "low": 28.16, "close": 28.16, "volume": 5.73, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 28.07, "high": 28.08, "low": 27.98, "close": 27.98, "volume": 8.76, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 27.96, "high": 27.98, "low": 27.95, "close": 27.97, "volume": 122.49, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 27.96, "high": 27.97, "low": 27.96, "close": 27.96, "volume": 5.62, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 28.01, "high": 28.01, "low": 27.9, "close": 27.94, "volume": 21.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 27.92, "high": 28.01, "low": 27.92, "close": 27.99, "volume": 1.75, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 28.04, "high": 28.07, "low": 28.01, "close": 28.01, "volume": 2.57, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 28.05, "high": 28.15, "low": 28.05, "close": 28.07, "volume": 2.68, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 28.11, "high": 28.12, "low": 28.08, "close": 28.1, "volume": 6.59, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 28.14, "high": 28.18, "low": 27.99, "close": 27.99, "volume": 37.89, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 27.97, "high": 27.98, "low": 27.86, "close": 27.89, "volume": 77.1, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 27.91, "high": 27.96, "low": 27.85, "close": 27.9, "volume": 70.66, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 27.84, "high": 27.86, "low": 27.77, "close": 27.8, "volume": 17.75, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 27.81, "high": 27.87, "low": 27.77, "close": 27.87, "volume": 22.9, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 27.91, "high": 27.94, "low": 27.86, "close": 27.86, "volume": 7.91, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 27.82, "high": 27.96, "low": 27.82, "close": 27.96, "volume": 18.09, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 27.98, "high": 27.98, "low": 27.98, "close": 27.98, "volume": 0.26, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 28.01, "high": 28.03, "low": 27.96, "close": 27.96, "volume": 1.16, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 27.91, "high": 28.01, "low": 27.88, "close": 28.01, "volume": 32.05, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 28.05, "high": 28.05, "low": 28.05, "close": 28.05, "volume": 0.93, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 28.02, "high": 28.13, "low": 28.02, "close": 28.13, "volume": 30.64, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 28.07, "high": 28.08, "low": 27.9, "close": 27.9, "volume": 35.87, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 27.96, "high": 28.08, "low": 27.86, "close": 28.08, "volume": 99.59, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 28.09, "high": 28.38, "low": 28.09, "close": 28.34, "volume": 39.83, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 28.36, "high": 28.38, "low": 28.16, "close": 28.38, "volume": 151.35, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 28.41, "high": 28.41, "low": 28.27, "close": 28.27, "volume": 34.28, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 28.25, "high": 28.25, "low": 28.17, "close": 28.22, "volume": 25.07, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 28.25, "high": 28.33, "low": 28.14, "close": 28.33, "volume": 199.68, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 28.27, "high": 28.27, "low": 28.2, "close": 28.27, "volume": 110.1, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 28.27, "high": 28.52, "low": 28.26, "close": 28.51, "volume": 218.57, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 28.5, "high": 28.54, "low": 28.39, "close": 28.47, "volume": 37.11, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 28.48, "high": 28.81, "low": 28.48, "close": 28.75, "volume": 1088.87, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 28.84, "high": 28.96, "low": 28.83, "close": 28.96, "volume": 127.88, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 28.96, "high": 29.3, "low": 28.96, "close": 29.16, "volume": 230.27, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 29.2, "high": 29.21, "low": 29.09, "close": 29.09, "volume": 66.12, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 29.06, "high": 29.06, "low": 28.72, "close": 28.72, "volume": 85.07, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 28.76, "high": 28.76, "low": 28.55, "close": 28.65, "volume": 193.9, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 28.69, "high": 28.73, "low": 28.64, "close": 28.73, "volume": 110.59, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 28.74, "high": 28.94, "low": 28.74, "close": 28.9, "volume": 42.48, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 28.87, "high": 29.02, "low": 28.72, "close": 28.72, "volume": 43.4, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 28.71, "high": 28.87, "low": 28.64, "close": 28.67, "volume": 175.49, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 28.64, "high": 28.79, "low": 28.54, "close": 28.55, "volume": 123.38, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 28.53, "high": 28.58, "low": 28.34, "close": 28.48, "volume": 44.69, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 28.53, "high": 28.54, "low": 28.3, "close": 28.3, "volume": 29.78, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 28.31, "high": 28.38, "low": 28.27, "close": 28.29, "volume": 198.15, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 28.28, "high": 28.33, "low": 28.07, "close": 28.11, "volume": 96.14, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 28.12, "high": 28.17, "low": 27.63, "close": 27.73, "volume": 331.93, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 27.76, "high": 27.86, "low": 27.73, "close": 27.83, "volume": 126.52, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 27.79, "high": 27.79, "low": 27.66, "close": 27.71, "volume": 436.58, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 27.66, "high": 27.66, "low": 27.42, "close": 27.63, "volume": 441.36, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 27.64, "high": 27.86, "low": 27.64, "close": 27.86, "volume": 8.37, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 27.81, "high": 27.81, "low": 27.57, "close": 27.75, "volume": 393.29, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 27.76, "high": 27.95, "low": 27.76, "close": 27.94, "volume": 33.61, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 27.89, "high": 27.89, "low": 27.81, "close": 27.86, "volume": 7.61, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 27.91, "high": 27.95, "low": 27.91, "close": 27.94, "volume": 5.76, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 27.9, "high": 28.01, "low": 27.9, "close": 27.91, "volume": 4.09, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 27.86, "high": 27.86, "low": 27.72, "close": 27.77, "volume": 16.18, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 27.71, "high": 27.81, "low": 27.45, "close": 27.81, "volume": 104.83, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 27.76, "high": 28.01, "low": 27.71, "close": 27.98, "volume": 328.39, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 28.0, "high": 28.08, "low": 27.86, "close": 27.86, "volume": 119.71, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 27.91, "high": 28.01, "low": 27.91, "close": 28.01, "volume": 7.39, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 27.96, "high": 27.96, "low": 27.91, "close": 27.91, "volume": 3.44, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 27.96, "high": 28.12, "low": 27.96, "close": 28.07, "volume": 98.42, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 28.07, "high": 28.19, "low": 28.07, "close": 28.12, "volume": 39.61, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 28.1, "high": 28.12, "low": 28.01, "close": 28.01, "volume": 32.31, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 27.98, "high": 27.98, "low": 27.56, "close": 27.57, "volume": 197.57, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 27.54, "high": 27.56, "low": 27.27, "close": 27.45, "volume": 374.66, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 27.47, "high": 27.68, "low": 27.4, "close": 27.63, "volume": 87.37, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 27.66, "high": 27.9, "low": 27.03, "close": 27.81, "volume": 196.71, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 27.76, "high": 27.82, "low": 27.56, "close": 27.66, "volume": 21.5, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 27.61, "high": 27.76, "low": 27.45, "close": 27.61, "volume": 102.09, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 27.66, "high": 27.86, "low": 27.54, "close": 27.79, "volume": 70.79, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 27.78, "high": 27.86, "low": 27.61, "close": 27.81, "volume": 37.95, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 27.79, "high": 27.79, "low": 27.43, "close": 27.43, "volume": 49.08, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 27.41, "high": 27.71, "low": 27.41, "close": 27.64, "volume": 94.64, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 27.66, "high": 27.7, "low": 27.59, "close": 27.59, "volume": 25.94, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 27.59, "high": 27.71, "low": 27.59, "close": 27.66, "volume": 0.73, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 27.61, "high": 27.71, "low": 27.61, "close": 27.71, "volume": 45.42, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 27.71, "high": 27.71, "low": 27.61, "close": 27.66, "volume": 0.85, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 27.7, "high": 27.78, "low": 27.67, "close": 27.77, "volume": 40.85, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 27.71, "high": 27.71, "low": 27.61, "close": 27.61, "volume": 38.62, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 27.65, "high": 27.66, "low": 27.46, "close": 27.46, "volume": 19.97, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 27.45, "high": 27.5, "low": 27.43, "close": 27.45, "volume": 57.65, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 27.44, "high": 27.44, "low": 27.28, "close": 27.33, "volume": 52.77, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 27.3, "high": 27.35, "low": 27.16, "close": 27.32, "volume": 42.94, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 27.32, "high": 27.35, "low": 27.26, "close": 27.35, "volume": 30.41, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 27.3, "high": 27.3, "low": 27.2, "close": 27.25, "volume": 20.29, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 27.25, "high": 27.44, "low": 27.18, "close": 27.22, "volume": 39.65, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 27.24, "high": 27.25, "low": 27.06, "close": 27.06, "volume": 116.76, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 27.05, "high": 27.2, "low": 26.85, "close": 26.87, "volume": 185.99, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 26.88, "high": 26.88, "low": 26.67, "close": 26.82, "volume": 287.3, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 26.76, "high": 26.81, "low": 26.64, "close": 26.66, "volume": 34.79, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 26.71, "high": 26.78, "low": 26.59, "close": 26.59, "volume": 101.14, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 26.66, "high": 26.71, "low": 26.56, "close": 26.66, "volume": 98.06, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 26.67, "high": 26.84, "low": 26.67, "close": 26.84, "volume": 29.24, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 26.76, "high": 26.86, "low": 26.71, "close": 26.71, "volume": 55.4, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 26.66, "high": 26.67, "low": 26.37, "close": 26.52, "volume": 133.33, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 26.5, "high": 26.5, "low": 26.04, "close": 26.08, "volume": 247.12, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 26.09, "high": 26.27, "low": 26.07, "close": 26.07, "volume": 70.6, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 26.06, "high": 26.32, "low": 25.93, "close": 26.3, "volume": 184.56, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 26.31, "high": 26.56, "low": 26.23, "close": 26.55, "volume": 19.02, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 26.57, "high": 26.68, "low": 26.57, "close": 26.68, "volume": 24.86, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 26.68, "high": 26.68, "low": 26.61, "close": 26.61, "volume": 320.89, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 26.66, "high": 26.77, "low": 26.63, "close": 26.66, "volume": 21.07, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 26.66, "high": 26.76, "low": 26.66, "close": 26.74, "volume": 1.3, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 26.72, "high": 27.12, "low": 26.66, "close": 27.12, "volume": 384.05, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 27.1, "high": 27.21, "low": 26.99, "close": 27.05, "volume": 85.14, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 27.1, "high": 27.15, "low": 27.08, "close": 27.15, "volume": 1.14, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 27.16, "high": 27.16, "low": 27.02, "close": 27.02, "volume": 3.07, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 27.03, "high": 27.1, "low": 26.99, "close": 27.1, "volume": 76.0, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 27.1, "high": 27.14, "low": 27.1, "close": 27.14, "volume": 22.5, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 27.14, "high": 27.15, "low": 27.05, "close": 27.05, "volume": 28.99, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 27.0, "high": 27.0, "low": 26.84, "close": 26.88, "volume": 20.49, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 26.83, "high": 26.91, "low": 26.61, "close": 26.62, "volume": 67.23, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 26.61, "high": 26.61, "low": 26.41, "close": 26.46, "volume": 179.13, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 26.51, "high": 26.51, "low": 26.51, "close": 26.51, "volume": 0.25, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 26.55, "high": 26.55, "low": 26.55, "close": 26.55, "volume": 3.24, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 26.57, "high": 26.73, "low": 26.57, "close": 26.72, "volume": 65.11, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 26.73, "high": 26.86, "low": 26.65, "close": 26.79, "volume": 71.45, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 26.81, "high": 26.85, "low": 26.69, "close": 26.74, "volume": 106.64, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 26.74, "high": 26.88, "low": 26.63, "close": 26.79, "volume": 182.94, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 26.81, "high": 26.82, "low": 26.73, "close": 26.81, "volume": 75.16, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 26.73, "high": 26.85, "low": 26.71, "close": 26.85, "volume": 62.22, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 26.78, "high": 26.91, "low": 26.78, "close": 26.83, "volume": 55.37, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 26.9, "high": 27.04, "low": 26.9, "close": 27.04, "volume": 25.99, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 27.01, "high": 27.01, "low": 26.91, "close": 26.91, "volume": 21.97, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 26.94, "high": 27.22, "low": 26.94, "close": 27.05, "volume": 66.22, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 27.05, "high": 27.06, "low": 26.89, "close": 26.89, "volume": 9.79, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 26.87, "high": 26.91, "low": 26.83, "close": 26.91, "volume": 3.69, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 26.82, "high": 26.83, "low": 26.67, "close": 26.68, "volume": 40.33, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 26.67, "high": 26.67, "low": 26.55, "close": 26.55, "volume": 62.56, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 26.56, "high": 26.57, "low": 26.42, "close": 26.57, "volume": 56.04, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 26.6, "high": 26.68, "low": 26.6, "close": 26.62, "volume": 10.33, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 26.58, "high": 26.6, "low": 26.16, "close": 26.23, "volume": 164.63, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 26.18, "high": 26.23, "low": 26.18, "close": 26.23, "volume": 40.35, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 26.33, "high": 26.38, "low": 26.3, "close": 26.3, "volume": 2.91, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 26.32, "high": 26.32, "low": 26.09, "close": 26.17, "volume": 59.46, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 26.17, "high": 26.39, "low": 26.09, "close": 26.39, "volume": 28.52, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 26.39, "high": 26.53, "low": 26.34, "close": 26.53, "volume": 61.13, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 26.53, "high": 26.55, "low": 26.53, "close": 26.55, "volume": 5.57, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 26.55, "high": 26.56, "low": 26.55, "close": 26.55, "volume": 13.8, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 26.57, "high": 26.64, "low": 26.41, "close": 26.41, "volume": 36.41, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 26.4, "high": 26.58, "low": 26.27, "close": 26.58, "volume": 35.61, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 26.5, "high": 26.68, "low": 26.49, "close": 26.57, "volume": 52.11, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 26.54, "high": 26.54, "low": 26.1, "close": 26.1, "volume": 75.08, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 26.16, "high": 26.21, "low": 25.86, "close": 26.15, "volume": 344.95, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 26.18, "high": 26.18, "low": 25.75, "close": 25.76, "volume": 311.44, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 25.73, "high": 26.03, "low": 25.47, "close": 25.9, "volume": 380.86, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 25.9, "high": 25.97, "low": 25.77, "close": 25.97, "volume": 174.18, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 25.86, "high": 25.86, "low": 25.75, "close": 25.81, "volume": 60.76, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 25.8, "high": 26.02, "low": 25.8, "close": 26.02, "volume": 27.02, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 26.0, "high": 26.0, "low": 25.69, "close": 25.69, "volume": 35.54, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 25.68, "high": 25.68, "low": 24.04, "close": 24.88, "volume": 1271.12, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 24.87, "high": 25.06, "low": 24.63, "close": 25.06, "volume": 495.02, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 25.07, "high": 25.07, "low": 24.91, "close": 25.02, "volume": 39.26, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 24.97, "high": 25.24, "low": 24.87, "close": 25.11, "volume": 65.67, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 25.11, "high": 25.32, "low": 25.1, "close": 25.28, "volume": 35.25, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 25.31, "high": 25.31, "low": 25.31, "close": 25.31, "volume": 0.19, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 25.36, "high": 25.47, "low": 25.32, "close": 25.47, "volume": 28.28, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 25.48, "high": 25.57, "low": 25.43, "close": 25.47, "volume": 14.28, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 25.5, "high": 25.55, "low": 25.47, "close": 25.47, "volume": 2.93, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 25.51, "high": 25.51, "low": 25.5, "close": 25.5, "volume": 2.16, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 25.55, "high": 25.63, "low": 25.54, "close": 25.58, "volume": 17.12, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 25.65, "high": 25.65, "low": 25.54, "close": 25.54, "volume": 7.87, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 25.59, "high": 25.63, "low": 25.58, "close": 25.63, "volume": 3.77, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 25.62, "high": 25.65, "low": 25.6, "close": 25.6, "volume": 2.25, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 25.6, "high": 25.6, "low": 25.31, "close": 25.32, "volume": 182.91, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 25.3, "high": 25.36, "low": 24.95, "close": 24.97, "volume": 88.79, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 24.94, "high": 25.13, "low": 24.93, "close": 25.04, "volume": 78.33, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 25.12, "high": 25.19, "low": 25.02, "close": 25.19, "volume": 10.3, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 25.21, "high": 25.32, "low": 25.21, "close": 25.32, "volume": 376.8, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 25.32, "high": 25.37, "low": 25.3, "close": 25.37, "volume": 4.11, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 25.35, "high": 25.49, "low": 25.35, "close": 25.47, "volume": 68.59, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 25.45, "high": 25.58, "low": 25.45, "close": 25.47, "volume": 22.39, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 25.5, "high": 25.5, "low": 25.37, "close": 25.37, "volume": 1.28, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 25.36, "high": 25.41, "low": 25.32, "close": 25.32, "volume": 7.24, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 25.33, "high": 25.4, "low": 25.33, "close": 25.37, "volume": 62.56, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 25.38, "high": 25.38, "low": 25.3, "close": 25.3, "volume": 77.73, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 25.29, "high": 25.4, "low": 25.24, "close": 25.4, "volume": 55.7, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 25.44, "high": 25.44, "low": 25.34, "close": 25.34, "volume": 2.95, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 25.38, "high": 25.56, "low": 25.34, "close": 25.56, "volume": 47.1, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 25.56, "high": 25.56, "low": 25.56, "close": 25.56, "volume": 0.0, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 25.56, "high": 25.56, "low": 25.56, "close": 25.56, "volume": 0.0, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 25.48, "high": 25.49, "low": 25.48, "close": 25.49, "volume": 1.06, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 25.47, "high": 25.47, "low": 25.47, "close": 25.47, "volume": 0.36, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 25.47, "high": 25.47, "low": 25.47, "close": 25.47, "volume": 0.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 25.49, "high": 25.49, "low": 25.35, "close": 25.35, "volume": 6.31, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 25.34, "high": 25.34, "low": 25.34, "close": 25.34, "volume": 0.13, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 25.32, "high": 25.32, "low": 25.29, "close": 25.3, "volume": 8.99, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 25.4, "high": 25.47, "low": 25.4, "close": 25.47, "volume": 3.05, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 25.54, "high": 25.68, "low": 25.54, "close": 25.68, "volume": 74.78, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 25.64, "high": 25.71, "low": 25.6, "close": 25.64, "volume": 67.03, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 25.73, "high": 25.77, "low": 25.73, "close": 25.74, "volume": 1.88, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 25.78, "high": 25.88, "low": 25.78, "close": 25.82, "volume": 54.95, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 25.86, "high": 25.87, "low": 25.76, "close": 25.78, "volume": 37.75, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 25.77, "high": 25.77, "low": 25.62, "close": 25.62, "volume": 132.71, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 25.63, "high": 25.7, "low": 25.6, "close": 25.7, "volume": 3.27, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 25.68, "high": 25.68, "low": 25.63, "close": 25.63, "volume": 4.39, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 25.7, "high": 25.7, "low": 25.66, "close": 25.66, "volume": 3.02, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 25.77, "high": 25.85, "low": 25.77, "close": 25.84, "volume": 58.76, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 25.74, "high": 25.74, "low": 25.74, "close": 25.74, "volume": 1.87, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 25.86, "high": 25.87, "low": 25.78, "close": 25.83, "volume": 73.19, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 25.81, "high": 25.81, "low": 25.64, "close": 25.64, "volume": 68.21, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 25.63, "high": 25.63, "low": 25.53, "close": 25.53, "volume": 87.16, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 25.5, "high": 25.56, "low": 25.2, "close": 25.2, "volume": 187.98, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 25.17, "high": 25.28, "low": 25.16, "close": 25.24, "volume": 59.29, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 25.27, "high": 25.34, "low": 25.08, "close": 25.34, "volume": 301.16, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 25.35, "high": 25.36, "low": 25.35, "close": 25.36, "volume": 1.21, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 25.38, "high": 25.84, "low": 25.38, "close": 25.84, "volume": 61.06, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 25.75, "high": 25.91, "low": 25.75, "close": 25.82, "volume": 50.73, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 25.83, "high": 26.08, "low": 25.82, "close": 26.08, "volume": 83.11, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 26.09, "high": 26.15, "low": 26.08, "close": 26.08, "volume": 20.19, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 26.14, "high": 26.31, "low": 26.13, "close": 26.26, "volume": 35.4, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 26.28, "high": 26.28, "low": 26.13, "close": 26.14, "volume": 48.6, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 26.25, "high": 26.26, "low": 26.05, "close": 26.05, "volume": 89.01, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 26.02, "high": 26.02, "low": 25.75, "close": 25.9, "volume": 219.02, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 25.86, "high": 25.86, "low": 25.6, "close": 25.6, "volume": 157.19, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 25.6, "high": 25.72, "low": 25.57, "close": 25.63, "volume": 40.74, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 25.55, "high": 25.74, "low": 25.4, "close": 25.53, "volume": 273.79, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 25.53, "high": 25.66, "low": 25.5, "close": 25.63, "volume": 61.43, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 25.7, "high": 25.98, "low": 25.7, "close": 25.84, "volume": 51.43, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 25.88, "high": 26.0, "low": 25.88, "close": 25.9, "volume": 35.48, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 25.93, "high": 26.21, "low": 25.93, "close": 26.16, "volume": 34.13, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 26.22, "high": 26.48, "low": 26.16, "close": 26.25, "volume": 192.84, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 26.32, "high": 26.41, "low": 26.24, "close": 26.24, "volume": 86.08, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 26.24, "high": 26.33, "low": 26.21, "close": 26.33, "volume": 20.12, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 26.32, "high": 26.32, "low": 26.3, "close": 26.3, "volume": 2.46, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 26.36, "high": 26.89, "low": 26.36, "close": 26.81, "volume": 249.86, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 26.89, "high": 26.95, "low": 26.77, "close": 26.83, "volume": 267.85, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 26.78, "high": 26.86, "low": 26.75, "close": 26.75, "volume": 23.28, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 26.73, "high": 26.73, "low": 26.61, "close": 26.62, "volume": 6.69, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 26.61, "high": 26.63, "low": 26.58, "close": 26.63, "volume": 17.11, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 26.62, "high": 26.62, "low": 26.51, "close": 26.51, "volume": 33.78, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 26.67, "high": 26.67, "low": 26.67, "close": 26.67, "volume": 0.23, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 26.53, "high": 26.61, "low": 26.53, "close": 26.61, "volume": 0.87, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 26.5, "high": 26.57, "low": 26.46, "close": 26.57, "volume": 9.83, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 26.69, "high": 26.79, "low": 26.68, "close": 26.73, "volume": 40.81, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 26.79, "high": 26.81, "low": 26.6, "close": 26.68, "volume": 35.5, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 26.75, "high": 26.75, "low": 26.55, "close": 26.55, "volume": 51.55, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 26.68, "high": 26.68, "low": 26.51, "close": 26.56, "volume": 73.5, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 26.5, "high": 26.75, "low": 26.41, "close": 26.75, "volume": 257.15, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 26.71, "high": 27.02, "low": 26.71, "close": 27.02, "volume": 163.97, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 27.0, "high": 27.07, "low": 26.9, "close": 26.98, "volume": 90.92, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 26.89, "high": 27.02, "low": 26.88, "close": 27.02, "volume": 5.51, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 27.05, "high": 27.08, "low": 26.58, "close": 26.62, "volume": 377.87, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 26.61, "high": 26.61, "low": 26.31, "close": 26.52, "volume": 77.03, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 26.56, "high": 26.68, "low": 26.56, "close": 26.64, "volume": 52.22, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 26.7, "high": 26.87, "low": 26.7, "close": 26.87, "volume": 11.27, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 26.82, "high": 26.82, "low": 26.81, "close": 26.81, "volume": 7.41, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 26.88, "high": 26.88, "low": 26.58, "close": 26.58, "volume": 27.8, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 26.58, "high": 26.58, "low": 26.44, "close": 26.57, "volume": 470.6, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 26.54, "high": 26.6, "low": 26.44, "close": 26.58, "volume": 103.1, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 26.6, "high": 26.72, "low": 26.51, "close": 26.72, "volume": 27.89, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 26.57, "high": 26.57, "low": 26.57, "close": 26.57, "volume": 0.05, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 26.57, "high": 26.57, "low": 26.57, "close": 26.57, "volume": 0.0, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 26.69, "high": 26.69, "low": 26.53, "close": 26.53, "volume": 23.54, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 26.59, "high": 26.66, "low": 26.58, "close": 26.61, "volume": 50.37, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 26.53, "high": 26.65, "low": 26.21, "close": 26.21, "volume": 249.49, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 26.23, "high": 26.4, "low": 26.19, "close": 26.4, "volume": 158.08, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 26.41, "high": 26.45, "low": 26.35, "close": 26.35, "volume": 34.07, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 26.33, "high": 26.33, "low": 26.15, "close": 26.15, "volume": 70.15, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 26.14, "high": 26.23, "low": 26.07, "close": 26.17, "volume": 82.04, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 26.19, "high": 26.26, "low": 26.03, "close": 26.26, "volume": 166.32, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 26.26, "high": 26.43, "low": 26.26, "close": 26.33, "volume": 19.7, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 26.37, "high": 26.37, "low": 26.06, "close": 26.17, "volume": 28.67, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 26.12, "high": 26.26, "low": 26.06, "close": 26.26, "volume": 38.49, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 26.18, "high": 26.21, "low": 26.07, "close": 26.19, "volume": 290.44, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 26.2, "high": 26.3, "low": 26.2, "close": 26.2, "volume": 2.92, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 26.2, "high": 26.25, "low": 26.2, "close": 26.25, "volume": 1.65, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 26.17, "high": 26.41, "low": 26.09, "close": 26.38, "volume": 91.8, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 26.39, "high": 26.46, "low": 26.2, "close": 26.23, "volume": 41.42, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 26.22, "high": 26.26, "low": 26.17, "close": 26.24, "volume": 44.64, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 26.25, "high": 26.28, "low": 26.24, "close": 26.24, "volume": 5.42, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 26.19, "high": 26.19, "low": 26.11, "close": 26.11, "volume": 17.13, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 26.17, "high": 26.17, "low": 25.97, "close": 26.12, "volume": 63.95, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 26.12, "high": 26.17, "low": 26.05, "close": 26.1, "volume": 68.49, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 26.12, "high": 26.15, "low": 26.09, "close": 26.09, "volume": 31.17, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 26.02, "high": 26.02, "low": 25.98, "close": 25.98, "volume": 259.06, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 26.0, "high": 26.04, "low": 26.0, "close": 26.04, "volume": 4.11, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 26.05, "high": 26.05, "low": 25.83, "close": 25.88, "volume": 77.72, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 25.82, "high": 25.98, "low": 25.79, "close": 25.98, "volume": 28.5, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 25.9, "high": 25.9, "low": 25.74, "close": 25.74, "volume": 16.41, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 25.85, "high": 25.86, "low": 25.82, "close": 25.84, "volume": 30.16, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 25.8, "high": 25.88, "low": 25.71, "close": 25.88, "volume": 56.42, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 25.8, "high": 25.8, "low": 25.71, "close": 25.71, "volume": 21.12, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 25.74, "high": 25.74, "low": 25.65, "close": 25.73, "volume": 56.4, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 25.64, "high": 25.65, "low": 25.44, "close": 25.46, "volume": 189.48, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 25.45, "high": 25.45, "low": 25.13, "close": 25.19, "volume": 672.83, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 25.17, "high": 25.33, "low": 25.17, "close": 25.21, "volume": 179.12, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 25.21, "high": 25.23, "low": 25.09, "close": 25.12, "volume": 119.45, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 25.15, "high": 25.15, "low": 24.97, "close": 25.07, "volume": 475.99, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 25.05, "high": 25.06, "low": 24.76, "close": 24.88, "volume": 268.94, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 24.79, "high": 24.81, "low": 24.71, "close": 24.72, "volume": 32.52, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 24.74, "high": 24.92, "low": 24.74, "close": 24.87, "volume": 35.4, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 24.88, "high": 25.09, "low": 24.88, "close": 25.09, "volume": 45.06, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 25.02, "high": 25.02, "low": 24.93, "close": 25.0, "volume": 5.22, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 25.08, "high": 25.19, "low": 25.07, "close": 25.07, "volume": 72.65, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 25.02, "high": 25.02, "low": 24.92, "close": 24.95, "volume": 91.78, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 24.91, "high": 24.95, "low": 24.72, "close": 24.83, "volume": 139.35, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 24.8, "high": 24.94, "low": 24.6, "close": 24.9, "volume": 131.48, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 24.94, "high": 24.98, "low": 24.87, "close": 24.87, "volume": 8.79, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 24.84, "high": 24.95, "low": 24.84, "close": 24.95, "volume": 208.71, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 24.95, "high": 24.95, "low": 24.9, "close": 24.9, "volume": 33.37, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 24.87, "high": 24.87, "low": 24.57, "close": 24.57, "volume": 95.43, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 24.6, "high": 24.68, "low": 24.43, "close": 24.66, "volume": 127.18, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 24.69, "high": 24.84, "low": 24.69, "close": 24.77, "volume": 58.52, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 24.87, "high": 24.98, "low": 24.82, "close": 24.97, "volume": 125.17, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 24.99, "high": 25.13, "low": 24.99, "close": 25.04, "volume": 59.64, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 25.1, "high": 25.17, "low": 25.1, "close": 25.15, "volume": 31.54, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 25.13, "high": 25.38, "low": 25.13, "close": 25.33, "volume": 191.29, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 25.27, "high": 25.58, "low": 25.27, "close": 25.58, "volume": 160.12, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 25.58, "high": 25.68, "low": 25.41, "close": 25.46, "volume": 247.84, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 25.55, "high": 25.55, "low": 24.63, "close": 24.92, "volume": 772.78, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 24.87, "high": 25.19, "low": 24.87, "close": 25.04, "volume": 146.29, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 25.05, "high": 25.09, "low": 24.93, "close": 24.94, "volume": 95.36, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 24.92, "high": 24.92, "low": 24.82, "close": 24.82, "volume": 31.13, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 24.79, "high": 24.79, "low": 24.7, "close": 24.75, "volume": 153.83, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 24.8, "high": 24.91, "low": 24.37, "close": 24.81, "volume": 261.31, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 24.8, "high": 24.8, "low": 24.52, "close": 24.72, "volume": 41.74, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 24.74, "high": 24.85, "low": 24.72, "close": 24.72, "volume": 5.62, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 24.79, "high": 24.8, "low": 24.78, "close": 24.8, "volume": 3.48, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 24.87, "high": 24.91, "low": 24.87, "close": 24.9, "volume": 54.47, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 24.84, "high": 24.84, "low": 24.84, "close": 24.84, "volume": 4.31, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 24.94, "high": 24.99, "low": 24.94, "close": 24.99, "volume": 5.39, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 24.91, "high": 24.91, "low": 24.87, "close": 24.87, "volume": 2.2, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 24.81, "high": 24.81, "low": 24.81, "close": 24.81, "volume": 2.63, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 24.79, "high": 24.9, "low": 24.78, "close": 24.9, "volume": 173.29, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 24.9, "high": 24.9, "low": 24.9, "close": 24.9, "volume": 38.67, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 24.9, "high": 24.9, "low": 24.9, "close": 24.9, "volume": 0.0, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 24.79, "high": 24.79, "low": 24.74, "close": 24.74, "volume": 0.89, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 24.72, "high": 24.73, "low": 24.7, "close": 24.71, "volume": 6.22, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 24.68, "high": 24.69, "low": 24.65, "close": 24.67, "volume": 27.41, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 24.67, "high": 24.67, "low": 24.67, "close": 24.67, "volume": 0.0, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 24.69, "high": 24.69, "low": 24.15, "close": 24.17, "volume": 180.81, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 24.19, "high": 24.38, "low": 24.11, "close": 24.11, "volume": 278.43, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 24.11, "high": 24.25, "low": 24.1, "close": 24.25, "volume": 89.99, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 24.13, "high": 24.27, "low": 24.13, "close": 24.18, "volume": 13.38, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 24.27, "high": 24.27, "low": 24.2, "close": 24.27, "volume": 7.67, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 24.25, "high": 24.25, "low": 24.13, "close": 24.13, "volume": 19.37, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 24.09, "high": 24.09, "low": 23.98, "close": 24.06, "volume": 57.13, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 24.1, "high": 24.18, "low": 24.08, "close": 24.18, "volume": 102.63, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 24.18, "high": 24.23, "low": 24.12, "close": 24.23, "volume": 32.64, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 24.23, "high": 24.23, "low": 23.87, "close": 24.22, "volume": 239.13, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 24.15, "high": 24.21, "low": 24.13, "close": 24.13, "volume": 9.04, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 24.06, "high": 24.06, "low": 24.02, "close": 24.06, "volume": 57.27, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 24.13, "high": 24.15, "low": 24.05, "close": 24.05, "volume": 148.58, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 24.0, "high": 24.01, "low": 23.89, "close": 23.9, "volume": 106.79, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 23.88, "high": 23.91, "low": 23.23, "close": 23.48, "volume": 789.76, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 23.45, "high": 23.63, "low": 23.34, "close": 23.63, "volume": 103.6, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 23.64, "high": 23.74, "low": 23.62, "close": 23.74, "volume": 157.29, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 23.68, "high": 23.68, "low": 23.61, "close": 23.61, "volume": 1.28, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 23.59, "high": 23.73, "low": 23.59, "close": 23.69, "volume": 25.99, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 23.63, "high": 23.63, "low": 23.63, "close": 23.63, "volume": 0.38, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 23.63, "high": 23.63, "low": 23.63, "close": 23.63, "volume": 0.0, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 23.56, "high": 23.56, "low": 23.23, "close": 23.23, "volume": 66.71, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 23.34, "high": 23.5, "low": 23.34, "close": 23.37, "volume": 43.17, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 23.34, "high": 23.55, "low": 23.26, "close": 23.26, "volume": 97.34, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 23.28, "high": 23.28, "low": 23.16, "close": 23.21, "volume": 62.9, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 23.18, "high": 23.18, "low": 22.86, "close": 22.86, "volume": 270.45, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 22.85, "high": 22.99, "low": 22.65, "close": 22.78, "volume": 262.44, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 22.74, "high": 23.04, "low": 22.62, "close": 23.02, "volume": 175.32, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 23.06, "high": 23.17, "low": 23.03, "close": 23.03, "volume": 77.14, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 23.13, "high": 23.24, "low": 23.13, "close": 23.15, "volume": 91.48, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 23.19, "high": 23.21, "low": 22.87, "close": 22.93, "volume": 73.06, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 22.99, "high": 23.28, "low": 22.99, "close": 23.28, "volume": 22.05, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 23.3, "high": 23.52, "low": 23.28, "close": 23.5, "volume": 59.84, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 23.53, "high": 23.65, "low": 23.53, "close": 23.6, "volume": 186.11, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 23.65, "high": 23.68, "low": 23.51, "close": 23.55, "volume": 187.41, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 23.48, "high": 23.55, "low": 23.48, "close": 23.55, "volume": 11.46, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 23.59, "high": 23.59, "low": 23.36, "close": 23.5, "volume": 170.48, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 23.48, "high": 23.74, "low": 23.46, "close": 23.63, "volume": 65.74, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 23.7, "high": 23.79, "low": 23.69, "close": 23.79, "volume": 25.09, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 23.79, "high": 23.85, "low": 23.75, "close": 23.75, "volume": 16.06, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 23.73, "high": 23.73, "low": 23.73, "close": 23.73, "volume": 1.08, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 23.7, "high": 23.7, "low": 23.48, "close": 23.48, "volume": 25.23, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 23.55, "high": 23.7, "low": 23.55, "close": 23.69, "volume": 5.48, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 23.71, "high": 23.71, "low": 23.49, "close": 23.49, "volume": 4.06, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 23.48, "high": 23.48, "low": 23.26, "close": 23.26, "volume": 59.26, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 23.31, "high": 23.41, "low": 23.31, "close": 23.41, "volume": 26.74, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 23.45, "high": 23.63, "low": 23.45, "close": 23.55, "volume": 23.74, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 23.63, "high": 23.67, "low": 23.63, "close": 23.67, "volume": 3.52, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 23.67, "high": 23.71, "low": 23.67, "close": 23.67, "volume": 6.69, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 23.73, "high": 23.79, "low": 23.51, "close": 23.51, "volume": 57.32, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 23.48, "high": 23.53, "low": 23.31, "close": 23.34, "volume": 92.15, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 23.32, "high": 23.34, "low": 23.16, "close": 23.27, "volume": 50.44, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 23.2, "high": 23.21, "low": 22.9, "close": 22.9, "volume": 106.52, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 22.91, "high": 23.14, "low": 22.91, "close": 22.95, "volume": 148.27, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 22.96, "high": 23.06, "low": 22.93, "close": 22.95, "volume": 24.91, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 22.97, "high": 22.97, "low": 22.92, "close": 22.92, "volume": 47.44, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 22.91, "high": 23.49, "low": 22.84, "close": 22.86, "volume": 239.79, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 22.92, "high": 22.92, "low": 22.38, "close": 22.39, "volume": 309.8, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 22.4, "high": 22.92, "low": 22.4, "close": 22.85, "volume": 270.02, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 22.79, "high": 22.79, "low": 22.69, "close": 22.72, "volume": 32.16, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 22.79, "high": 22.86, "low": 22.76, "close": 22.86, "volume": 71.99, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 22.81, "high": 22.88, "low": 22.63, "close": 22.88, "volume": 114.68, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 22.87, "high": 22.91, "low": 22.76, "close": 22.76, "volume": 61.26, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 22.76, "high": 22.76, "low": 22.76, "close": 22.76, "volume": 0.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 22.86, "high": 23.1, "low": 22.86, "close": 23.1, "volume": 39.08, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 23.07, "high": 23.14, "low": 23.07, "close": 23.14, "volume": 7.17, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 23.16, "high": 23.17, "low": 23.06, "close": 23.12, "volume": 3.82, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 23.15, "high": 23.17, "low": 23.15, "close": 23.17, "volume": 2.56, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 23.15, "high": 23.23, "low": 23.15, "close": 23.22, "volume": 17.66, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 23.25, "high": 23.36, "low": 23.15, "close": 23.27, "volume": 193.22, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 23.2, "high": 23.2, "low": 23.15, "close": 23.15, "volume": 3.25, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 23.27, "high": 23.27, "low": 23.27, "close": 23.27, "volume": 0.39, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 23.26, "high": 23.39, "low": 23.26, "close": 23.38, "volume": 30.01, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 23.41, "high": 23.41, "low": 23.41, "close": 23.41, "volume": 1.19, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 23.42, "high": 24.12, "low": 23.42, "close": 24.0, "volume": 250.38, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 24.09, "high": 24.12, "low": 23.75, "close": 23.92, "volume": 407.06, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 23.98, "high": 24.27, "low": 23.98, "close": 24.13, "volume": 123.94, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 24.2, "high": 24.46, "low": 24.19, "close": 24.19, "volume": 274.83, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 24.14, "high": 24.28, "low": 24.14, "close": 24.2, "volume": 132.56, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 24.16, "high": 24.17, "low": 23.67, "close": 23.71, "volume": 200.64, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 23.69, "high": 23.98, "low": 23.63, "close": 23.96, "volume": 210.6, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 23.91, "high": 23.98, "low": 23.89, "close": 23.91, "volume": 33.1, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 23.88, "high": 23.98, "low": 23.76, "close": 23.98, "volume": 127.89, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 23.98, "high": 24.07, "low": 23.98, "close": 23.98, "volume": 23.37, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 24.03, "high": 24.67, "low": 24.03, "close": 24.67, "volume": 230.7, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 24.67, "high": 24.85, "low": 24.57, "close": 24.71, "volume": 119.93, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 24.7, "high": 25.57, "low": 24.64, "close": 25.47, "volume": 333.3, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 25.58, "high": 26.32, "low": 25.57, "close": 26.06, "volume": 916.52, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 26.17, "high": 26.42, "low": 26.05, "close": 26.17, "volume": 140.63, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 26.11, "high": 26.19, "low": 25.95, "close": 26.17, "volume": 295.39, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 26.25, "high": 26.5, "low": 26.16, "close": 26.2, "volume": 243.58, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 26.22, "high": 26.48, "low": 25.8, "close": 25.88, "volume": 205.18, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 25.84, "high": 25.84, "low": 25.5, "close": 25.81, "volume": 497.82, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 25.85, "high": 26.11, "low": 25.85, "close": 26.09, "volume": 84.16, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 26.02, "high": 26.17, "low": 25.96, "close": 26.11, "volume": 57.26, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 26.13, "high": 26.3, "low": 26.13, "close": 26.3, "volume": 151.2, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 26.31, "high": 26.44, "low": 26.31, "close": 26.33, "volume": 136.31, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 26.33, "high": 26.47, "low": 26.21, "close": 26.47, "volume": 10.76, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 26.45, "high": 26.57, "low": 26.06, "close": 26.06, "volume": 436.13, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 26.17, "high": 26.33, "low": 26.02, "close": 26.14, "volume": 329.15, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 26.17, "high": 26.25, "low": 26.04, "close": 26.25, "volume": 131.16, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 26.31, "high": 26.35, "low": 26.19, "close": 26.35, "volume": 18.45, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 26.35, "high": 26.49, "low": 26.28, "close": 26.45, "volume": 37.41, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 26.4, "high": 26.57, "low": 26.37, "close": 26.52, "volume": 96.65, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 26.49, "high": 26.6, "low": 26.45, "close": 26.6, "volume": 153.68, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 26.51, "high": 26.74, "low": 26.51, "close": 26.73, "volume": 68.49, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 26.74, "high": 27.24, "low": 26.65, "close": 27.16, "volume": 278.95, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 27.24, "high": 27.26, "low": 27.06, "close": 27.06, "volume": 65.19, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 26.97, "high": 27.29, "low": 26.96, "close": 27.22, "volume": 120.95, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 27.3, "high": 27.8, "low": 27.28, "close": 27.49, "volume": 527.48, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 27.55, "high": 27.95, "low": 27.51, "close": 27.86, "volume": 87.7, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 27.86, "high": 27.97, "low": 27.71, "close": 27.71, "volume": 67.17, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 27.71, "high": 27.71, "low": 27.2, "close": 27.29, "volume": 222.91, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 27.23, "high": 27.23, "low": 27.12, "close": 27.21, "volume": 36.06, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 27.12, "high": 27.12, "low": 26.77, "close": 26.89, "volume": 139.38, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 26.97, "high": 26.97, "low": 26.9, "close": 26.9, "volume": 1.11, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 27.03, "high": 27.06, "low": 26.95, "close": 26.96, "volume": 108.21, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 26.99, "high": 26.99, "low": 26.84, "close": 26.92, "volume": 58.55, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 26.82, "high": 26.82, "low": 26.71, "close": 26.81, "volume": 45.18, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 26.81, "high": 26.83, "low": 26.67, "close": 26.67, "volume": 9.12, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 26.75, "high": 26.97, "low": 26.75, "close": 26.97, "volume": 3.48, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 26.89, "high": 26.89, "low": 26.67, "close": 26.67, "volume": 44.18, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 26.81, "high": 26.81, "low": 26.58, "close": 26.81, "volume": 187.05, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 26.82, "high": 27.22, "low": 26.81, "close": 27.22, "volume": 52.86, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 27.22, "high": 27.62, "low": 27.16, "close": 27.59, "volume": 250.38, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 27.61, "high": 27.62, "low": 27.41, "close": 27.53, "volume": 50.31, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 27.63, "high": 27.63, "low": 27.29, "close": 27.45, "volume": 158.61, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 27.55, "high": 27.58, "low": 27.35, "close": 27.57, "volume": 45.88, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 27.47, "high": 27.55, "low": 27.47, "close": 27.51, "volume": 2.39, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 27.5, "high": 27.68, "low": 27.5, "close": 27.55, "volume": 105.25, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 27.48, "high": 27.53, "low": 26.69, "close": 27.19, "volume": 464.69, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 27.19, "high": 27.38, "low": 27.13, "close": 27.31, "volume": 88.35, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 27.42, "high": 27.91, "low": 27.39, "close": 27.78, "volume": 574.25, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 27.8, "high": 27.91, "low": 27.52, "close": 27.55, "volume": 528.37, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 27.55, "high": 27.56, "low": 27.17, "close": 27.17, "volume": 562.13, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 27.16, "high": 27.41, "low": 27.16, "close": 27.41, "volume": 197.32, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 27.33, "high": 27.35, "low": 27.23, "close": 27.23, "volume": 41.65, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 27.32, "high": 27.42, "low": 27.32, "close": 27.42, "volume": 84.5, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 27.42, "high": 27.52, "low": 27.36, "close": 27.41, "volume": 29.01, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 27.38, "high": 27.66, "low": 27.2, "close": 27.55, "volume": 68.57, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 27.48, "high": 27.48, "low": 27.38, "close": 27.47, "volume": 4.54, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 27.45, "high": 27.8, "low": 27.45, "close": 27.64, "volume": 118.05, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 27.68, "high": 28.05, "low": 27.68, "close": 28.05, "volume": 149.85, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 28.05, "high": 28.22, "low": 27.97, "close": 28.22, "volume": 93.62, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 28.22, "high": 28.43, "low": 28.16, "close": 28.19, "volume": 230.33, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 28.19, "high": 28.32, "low": 28.05, "close": 28.32, "volume": 86.03, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 28.33, "high": 28.55, "low": 28.05, "close": 28.05, "volume": 102.08, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 28.14, "high": 28.31, "low": 27.85, "close": 28.05, "volume": 245.46, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 28.06, "high": 28.25, "low": 27.71, "close": 27.81, "volume": 650.82, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 27.8, "high": 28.15, "low": 27.52, "close": 28.09, "volume": 271.77, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 28.14, "high": 28.31, "low": 27.97, "close": 28.26, "volume": 112.43, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 28.25, "high": 28.43, "low": 28.24, "close": 28.41, "volume": 64.25, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 28.38, "high": 28.38, "low": 28.2, "close": 28.34, "volume": 17.1, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 28.39, "high": 28.48, "low": 28.09, "close": 28.44, "volume": 65.65, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 28.39, "high": 28.63, "low": 28.35, "close": 28.53, "volume": 198.97, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 28.59, "high": 28.77, "low": 28.51, "close": 28.75, "volume": 37.53, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 28.77, "high": 29.6, "low": 28.77, "close": 29.42, "volume": 547.99, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 29.39, "high": 29.41, "low": 28.75, "close": 28.76, "volume": 734.72, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 28.76, "high": 28.91, "low": 28.6, "close": 28.76, "volume": 146.86, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 28.8, "high": 29.07, "low": 28.64, "close": 28.64, "volume": 113.81, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 28.74, "high": 29.09, "low": 28.74, "close": 28.91, "volume": 595.68, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 28.96, "high": 29.26, "low": 28.88, "close": 29.26, "volume": 62.77, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 29.27, "high": 29.63, "low": 29.27, "close": 29.36, "volume": 215.97, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 29.42, "high": 29.42, "low": 29.11, "close": 29.28, "volume": 19.86, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 29.29, "high": 29.5, "low": 29.29, "close": 29.5, "volume": 34.28, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 29.5, "high": 29.66, "low": 29.43, "close": 29.43, "volume": 41.06, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 29.58, "high": 29.75, "low": 29.53, "close": 29.53, "volume": 42.54, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 29.57, "high": 29.57, "low": 29.34, "close": 29.42, "volume": 62.74, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 29.5, "high": 29.55, "low": 29.07, "close": 29.07, "volume": 141.58, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 29.07, "high": 29.17, "low": 28.96, "close": 28.96, "volume": 229.16, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 28.97, "high": 28.98, "low": 28.68, "close": 28.68, "volume": 356.19, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 28.68, "high": 28.83, "low": 28.65, "close": 28.83, "volume": 70.35, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 28.83, "high": 28.94, "low": 28.72, "close": 28.82, "volume": 126.35, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 28.79, "high": 28.84, "low": 28.52, "close": 28.84, "volume": 32.8, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 28.85, "high": 29.0, "low": 28.79, "close": 28.93, "volume": 116.44, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 29.01, "high": 29.1, "low": 28.84, "close": 28.84, "volume": 168.92, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 28.94, "high": 29.35, "low": 28.94, "close": 29.32, "volume": 520.32, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 29.34, "high": 29.44, "low": 29.23, "close": 29.23, "volume": 96.62, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 29.32, "high": 29.74, "low": 29.27, "close": 29.74, "volume": 273.71, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 29.66, "high": 30.45, "low": 29.66, "close": 30.35, "volume": 636.26, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 30.39, "high": 30.6, "low": 29.9, "close": 29.91, "volume": 674.09, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 29.91, "high": 30.05, "low": 29.61, "close": 30.04, "volume": 562.06, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 30.04, "high": 30.59, "low": 30.04, "close": 30.38, "volume": 152.72, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 30.37, "high": 30.49, "low": 30.28, "close": 30.47, "volume": 70.66, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 30.55, "high": 31.79, "low": 30.55, "close": 31.72, "volume": 862.91, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 31.66, "high": 31.95, "low": 30.98, "close": 31.67, "volume": 675.77, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 31.68, "high": 31.84, "low": 31.3, "close": 31.4, "volume": 128.48, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 31.48, "high": 31.57, "low": 31.35, "close": 31.49, "volume": 82.23, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 31.57, "high": 31.6, "low": 31.34, "close": 31.48, "volume": 30.29, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 31.49, "high": 31.93, "low": 31.39, "close": 31.73, "volume": 735.49, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 31.84, "high": 32.11, "low": 31.8, "close": 31.93, "volume": 236.5, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 31.96, "high": 32.13, "low": 31.83, "close": 32.01, "volume": 399.87, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 32.11, "high": 32.25, "low": 31.65, "close": 32.2, "volume": 663.11, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 32.2, "high": 32.6, "low": 32.2, "close": 32.58, "volume": 314.18, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 32.5, "high": 32.79, "low": 31.79, "close": 31.93, "volume": 591.8, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 31.92, "high": 32.38, "low": 31.84, "close": 32.33, "volume": 419.51, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 32.33, "high": 32.85, "low": 32.02, "close": 32.83, "volume": 810.1, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 32.74, "high": 32.98, "low": 32.65, "close": 32.83, "volume": 487.25, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 32.83, "high": 33.28, "low": 32.8, "close": 32.92, "volume": 411.85, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 32.91, "high": 32.96, "low": 31.74, "close": 32.02, "volume": 515.67, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 31.95, "high": 31.95, "low": 30.73, "close": 30.73, "volume": 2246.66, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 30.71, "high": 31.62, "low": 30.05, "close": 31.42, "volume": 835.12, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 31.57, "high": 32.21, "low": 31.49, "close": 32.08, "volume": 7969.74, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 32.08, "high": 32.08, "low": 31.75, "close": 31.89, "volume": 229.32, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 31.84, "high": 32.3, "low": 31.81, "close": 32.03, "volume": 141.71, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 32.02, "high": 32.54, "low": 31.92, "close": 32.07, "volume": 112.54, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 32.02, "high": 32.57, "low": 31.99, "close": 32.5, "volume": 101.66, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 32.38, "high": 32.47, "low": 32.11, "close": 32.12, "volume": 130.84, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 32.16, "high": 32.16, "low": 31.77, "close": 31.93, "volume": 53.77, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 31.99, "high": 31.99, "low": 30.73, "close": 31.03, "volume": 316.4, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 31.12, "high": 31.21, "low": 30.81, "close": 31.12, "volume": 225.09, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 31.19, "high": 31.41, "low": 31.07, "close": 31.36, "volume": 42.48, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 31.47, "high": 31.48, "low": 31.21, "close": 31.39, "volume": 99.63, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 31.26, "high": 31.48, "low": 31.26, "close": 31.42, "volume": 36.98, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 31.5, "high": 31.86, "low": 31.47, "close": 31.79, "volume": 118.08, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 31.66, "high": 32.19, "low": 31.66, "close": 32.15, "volume": 73.45, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 32.06, "high": 32.54, "low": 31.75, "close": 32.34, "volume": 169.8, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 32.3, "high": 32.3, "low": 31.73, "close": 32.02, "volume": 161.23, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 32.02, "high": 32.3, "low": 31.73, "close": 32.25, "volume": 259.69, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 32.13, "high": 32.81, "low": 32.13, "close": 32.47, "volume": 630.96, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 32.56, "high": 33.81, "low": 32.48, "close": 33.39, "volume": 914.18, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 33.46, "high": 34.58, "low": 29.15, "close": 34.08, "volume": 2728.21, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 34.05, "high": 34.36, "low": 33.71, "close": 34.36, "volume": 454.5, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 34.36, "high": 34.45, "low": 33.95, "close": 34.05, "volume": 299.23, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 34.09, "high": 34.64, "low": 34.04, "close": 34.22, "volume": 329.4, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 34.12, "high": 34.8, "low": 34.04, "close": 34.34, "volume": 312.31, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 34.3, "high": 35.14, "low": 33.93, "close": 35.14, "volume": 1321.57, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 35.01, "high": 35.78, "low": 34.95, "close": 35.61, "volume": 993.17, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 35.59, "high": 35.75, "low": 34.17, "close": 35.67, "volume": 545.17, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 35.66, "high": 36.32, "low": 35.35, "close": 35.99, "volume": 1446.67, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 35.98, "high": 36.06, "low": 35.03, "close": 35.29, "volume": 1043.18, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 35.39, "high": 35.99, "low": 35.29, "close": 35.91, "volume": 193.25, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 35.89, "high": 35.99, "low": 35.12, "close": 35.15, "volume": 371.92, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 35.15, "high": 35.73, "low": 34.98, "close": 35.6, "volume": 603.88, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 35.59, "high": 37.36, "low": 35.59, "close": 37.09, "volume": 1152.45, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 36.99, "high": 37.1, "low": 36.2, "close": 36.39, "volume": 1517.13, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 36.49, "high": 37.46, "low": 36.45, "close": 37.3, "volume": 721.39, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 37.47, "high": 37.63, "low": 35.53, "close": 35.53, "volume": 593.17, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 35.52, "high": 36.25, "low": 33.18, "close": 34.45, "volume": 1293.17, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 34.36, "high": 34.97, "low": 34.09, "close": 34.45, "volume": 210.11, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 34.54, "high": 35.14, "low": 33.61, "close": 33.82, "volume": 347.46, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 33.9, "high": 33.91, "low": 32.72, "close": 33.69, "volume": 559.56, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 33.73, "high": 34.62, "low": 33.37, "close": 34.45, "volume": 395.51, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 34.54, "high": 34.54, "low": 33.82, "close": 33.82, "volume": 248.22, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 33.88, "high": 33.91, "low": 33.21, "close": 33.52, "volume": 216.37, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 33.55, "high": 34.2, "low": 33.46, "close": 33.69, "volume": 121.18, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 33.64, "high": 34.54, "low": 33.64, "close": 34.12, "volume": 115.97, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 34.09, "high": 34.63, "low": 34.02, "close": 34.27, "volume": 1129.78, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 34.2, "high": 34.49, "low": 33.94, "close": 34.26, "volume": 213.39, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 34.26, "high": 34.49, "low": 33.67, "close": 34.36, "volume": 184.54, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 34.52, "high": 35.09, "low": 34.3, "close": 35.09, "volume": 215.11, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 35.0, "high": 35.0, "low": 33.55, "close": 33.93, "volume": 483.33, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 33.9, "high": 34.73, "low": 33.8, "close": 34.2, "volume": 198.69, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 34.11, "high": 34.28, "low": 33.37, "close": 33.82, "volume": 875.13, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 33.64, "high": 33.82, "low": 32.74, "close": 33.23, "volume": 277.46, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 33.26, "high": 33.3, "low": 32.38, "close": 32.41, "volume": 275.39, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 32.41, "high": 32.92, "low": 31.39, "close": 32.05, "volume": 405.8, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 32.02, "high": 32.36, "low": 31.59, "close": 31.68, "volume": 163.28, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 31.66, "high": 32.02, "low": 31.26, "close": 31.66, "volume": 469.77, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 31.75, "high": 32.11, "low": 31.6, "close": 32.05, "volume": 174.4, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 32.02, "high": 32.26, "low": 31.84, "close": 31.88, "volume": 68.91, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 31.93, "high": 32.21, "low": 31.75, "close": 32.02, "volume": 150.66, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 31.93, "high": 32.16, "low": 31.73, "close": 32.1, "volume": 158.78, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 32.2, "high": 32.55, "low": 32.11, "close": 32.2, "volume": 70.48, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 32.29, "high": 32.51, "low": 31.91, "close": 32.38, "volume": 217.46, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 32.34, "high": 33.55, "low": 32.2, "close": 33.37, "volume": 791.12, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 33.28, "high": 34.84, "low": 33.05, "close": 34.65, "volume": 647.03, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 34.67, "high": 34.72, "low": 31.85, "close": 34.72, "volume": 821.41, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 34.73, "high": 35.03, "low": 34.08, "close": 34.29, "volume": 729.94, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 34.32, "high": 34.55, "low": 30.85, "close": 34.22, "volume": 911.2, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 34.36, "high": 34.49, "low": 34.0, "close": 34.27, "volume": 194.1, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 34.36, "high": 34.36, "low": 32.38, "close": 32.56, "volume": 826.15, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 32.47, "high": 32.96, "low": 32.07, "close": 32.57, "volume": 408.26, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 32.59, "high": 32.59, "low": 31.66, "close": 32.38, "volume": 464.97, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 32.32, "high": 32.94, "low": 32.2, "close": 32.83, "volume": 133.68, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 32.74, "high": 33.21, "low": 32.65, "close": 33.14, "volume": 172.41, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 33.01, "high": 33.1, "low": 32.59, "close": 32.59, "volume": 83.05, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 32.57, "high": 32.92, "low": 32.45, "close": 32.92, "volume": 359.72, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 32.86, "high": 33.01, "low": 32.56, "close": 32.77, "volume": 121.18, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 32.69, "high": 33.37, "low": 32.27, "close": 33.22, "volume": 198.86, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 33.35, "high": 33.51, "low": 32.97, "close": 33.47, "volume": 270.43, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 33.55, "high": 33.8, "low": 33.46, "close": 33.8, "volume": 118.54, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 33.81, "high": 34.66, "low": 33.5, "close": 33.58, "volume": 741.5, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 33.48, "high": 33.77, "low": 33.02, "close": 33.72, "volume": 462.1, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 33.64, "high": 33.73, "low": 33.37, "close": 33.46, "volume": 4.14, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 33.55, "high": 33.73, "low": 33.35, "close": 33.55, "volume": 71.2, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 33.64, "high": 33.73, "low": 32.65, "close": 32.75, "volume": 156.99, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 32.67, "high": 32.7, "low": 32.16, "close": 32.46, "volume": 204.57, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 32.38, "high": 32.65, "low": 32.22, "close": 32.56, "volume": 38.77, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 32.65, "high": 32.81, "low": 32.23, "close": 32.33, "volume": 32.42, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 32.38, "high": 32.84, "low": 31.56, "close": 31.58, "volume": 3059.06, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 31.57, "high": 32.01, "low": 31.35, "close": 31.84, "volume": 1747.77, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 31.75, "high": 32.63, "low": 31.66, "close": 32.63, "volume": 909.89, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 32.63, "high": 32.63, "low": 32.24, "close": 32.29, "volume": 455.31, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 32.38, "high": 32.47, "low": 32.15, "close": 32.22, "volume": 1261.17, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 32.22, "high": 32.38, "low": 32.11, "close": 32.29, "volume": 22.04, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 32.2, "high": 32.25, "low": 31.79, "close": 31.79, "volume": 163.4, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 31.87, "high": 32.11, "low": 31.7, "close": 32.11, "volume": 293.05, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 32.15, "high": 32.18, "low": 31.48, "close": 31.75, "volume": 232.29, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 31.67, "high": 31.67, "low": 30.73, "close": 31.12, "volume": 480.29, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 31.21, "high": 31.71, "low": 31.11, "close": 31.23, "volume": 113.3, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 31.32, "high": 31.52, "low": 31.03, "close": 31.48, "volume": 170.87, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 31.39, "high": 31.57, "low": 31.21, "close": 31.53, "volume": 96.22, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 31.53, "high": 31.69, "low": 31.45, "close": 31.65, "volume": 71.78, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 31.57, "high": 31.57, "low": 30.64, "close": 30.95, "volume": 148.67, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 31.03, "high": 31.47, "low": 30.82, "close": 31.47, "volume": 1569.49, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 31.48, "high": 31.95, "low": 31.48, "close": 31.89, "volume": 88.1, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 31.84, "high": 31.93, "low": 31.59, "close": 31.59, "volume": 43.33, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 31.57, "high": 32.04, "low": 31.37, "close": 32.04, "volume": 174.77, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 32.05, "high": 32.35, "low": 32.05, "close": 32.35, "volume": 89.69, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 32.24, "high": 32.24, "low": 32.2, "close": 32.2, "volume": 20.08, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 32.16, "high": 32.38, "low": 31.72, "close": 32.35, "volume": 240.84, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 32.35, "high": 32.55, "low": 32.23, "close": 32.38, "volume": 338.76, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 32.47, "high": 32.71, "low": 32.38, "close": 32.4, "volume": 171.1, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 32.55, "high": 32.7, "low": 31.92, "close": 32.02, "volume": 224.6, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 31.93, "high": 31.93, "low": 31.26, "close": 31.39, "volume": 211.38, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 31.3, "high": 31.95, "low": 31.3, "close": 31.75, "volume": 133.18, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 31.84, "high": 32.38, "low": 31.84, "close": 32.2, "volume": 310.49, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 32.11, "high": 32.29, "low": 31.91, "close": 32.11, "volume": 268.48, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 32.13, "high": 32.69, "low": 32.13, "close": 32.4, "volume": 169.74, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 32.47, "high": 32.95, "low": 32.47, "close": 32.95, "volume": 302.76, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 32.83, "high": 33.09, "low": 32.82, "close": 33.05, "volume": 173.12, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 33.05, "high": 33.23, "low": 32.92, "close": 33.12, "volume": 683.58, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 33.19, "high": 33.24, "low": 33.0, "close": 33.1, "volume": 158.77, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 33.12, "high": 33.2, "low": 32.76, "close": 32.88, "volume": 677.03, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 33.01, "high": 33.32, "low": 33.01, "close": 33.23, "volume": 53.89, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 33.28, "high": 33.63, "low": 33.28, "close": 33.6, "volume": 160.94, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 33.64, "high": 34.28, "low": 33.64, "close": 34.28, "volume": 832.41, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 34.32, "high": 34.72, "low": 34.27, "close": 34.66, "volume": 171.95, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 34.63, "high": 35.52, "low": 34.48, "close": 35.23, "volume": 381.47, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 35.21, "high": 35.21, "low": 34.34, "close": 34.41, "volume": 601.85, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 34.45, "high": 34.65, "low": 34.31, "close": 34.32, "volume": 47.93, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 34.29, "high": 34.74, "low": 34.29, "close": 34.74, "volume": 73.45, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 34.7, "high": 34.9, "low": 34.5, "close": 34.78, "volume": 69.02, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 34.9, "high": 35.13, "low": 34.86, "close": 34.9, "volume": 161.41, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 34.89, "high": 35.3, "low": 34.7, "close": 35.23, "volume": 125.25, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 35.31, "high": 35.41, "low": 34.63, "close": 35.09, "volume": 281.67, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 34.99, "high": 35.52, "low": 34.96, "close": 35.12, "volume": 696.06, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 35.09, "high": 35.5, "low": 35.04, "close": 35.5, "volume": 480.18, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 35.5, "high": 35.52, "low": 34.36, "close": 34.55, "volume": 380.33, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 34.54, "high": 34.99, "low": 34.34, "close": 34.9, "volume": 133.7, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 34.81, "high": 35.0, "low": 34.72, "close": 34.91, "volume": 6382.3, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 34.91, "high": 35.37, "low": 29.0, "close": 35.28, "volume": 3381.01, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 35.24, "high": 35.24, "low": 34.9, "close": 35.19, "volume": 56.22, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 35.22, "high": 35.29, "low": 34.47, "close": 34.9, "volume": 490.9, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 34.83, "high": 35.26, "low": 34.83, "close": 35.19, "volume": 36.06, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 35.1, "high": 35.37, "low": 34.9, "close": 34.9, "volume": 87.17, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 34.83, "high": 35.31, "low": 34.74, "close": 35.0, "volume": 58.38, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 35.12, "high": 35.29, "low": 34.85, "close": 35.29, "volume": 53.28, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 35.35, "high": 35.61, "low": 34.09, "close": 34.26, "volume": 492.57, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 34.33, "high": 34.35, "low": 33.11, "close": 34.12, "volume": 473.3, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 34.18, "high": 34.4, "low": 33.73, "close": 34.35, "volume": 77.72, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 34.36, "high": 36.32, "low": 34.27, "close": 35.49, "volume": 715.08, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 35.59, "high": 36.44, "low": 35.59, "close": 36.44, "volume": 809.85, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 36.32, "high": 36.79, "low": 36.29, "close": 36.54, "volume": 855.39, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 36.49, "high": 36.81, "low": 36.19, "close": 36.55, "volume": 106.1, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 36.49, "high": 36.79, "low": 34.57, "close": 36.7, "volume": 1004.64, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 36.7, "high": 36.72, "low": 36.2, "close": 36.34, "volume": 69.21, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 36.49, "high": 37.17, "low": 36.49, "close": 37.12, "volume": 216.06, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 37.17, "high": 37.19, "low": 36.31, "close": 36.31, "volume": 70.39, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 36.29, "high": 36.89, "low": 36.23, "close": 36.73, "volume": 62.08, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 36.69, "high": 36.69, "low": 36.27, "close": 36.39, "volume": 54.42, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 36.49, "high": 36.69, "low": 36.11, "close": 36.37, "volume": 53.94, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 36.49, "high": 36.69, "low": 36.33, "close": 36.43, "volume": 216.05, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 36.55, "high": 36.59, "low": 35.96, "close": 36.29, "volume": 120.14, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 36.19, "high": 36.29, "low": 35.83, "close": 35.91, "volume": 162.73, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 35.9, "high": 35.9, "low": 35.09, "close": 35.09, "volume": 550.81, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 35.09, "high": 35.39, "low": 34.77, "close": 35.25, "volume": 96.25, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 35.28, "high": 35.52, "low": 35.04, "close": 35.15, "volume": 107.18, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 35.15, "high": 35.46, "low": 34.76, "close": 34.78, "volume": 212.47, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 34.75, "high": 34.9, "low": 34.51, "close": 34.72, "volume": 81.41, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 34.63, "high": 34.81, "low": 34.3, "close": 34.72, "volume": 93.4, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 34.65, "high": 35.01, "low": 34.58, "close": 34.79, "volume": 128.8, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 34.9, "high": 35.32, "low": 34.72, "close": 35.29, "volume": 114.5, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 35.36, "high": 35.52, "low": 35.09, "close": 35.29, "volume": 38.09, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 35.19, "high": 35.59, "low": 34.96, "close": 35.51, "volume": 71.12, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 35.49, "high": 35.75, "low": 35.15, "close": 35.18, "volume": 485.18, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 35.19, "high": 35.43, "low": 35.19, "close": 35.29, "volume": 113.35, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 35.35, "high": 36.1, "low": 35.29, "close": 36.1, "volume": 107.63, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 36.11, "high": 36.13, "low": 35.68, "close": 35.89, "volume": 21.62, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 35.96, "high": 35.96, "low": 35.53, "close": 35.6, "volume": 279.52, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 35.55, "high": 35.69, "low": 35.29, "close": 35.45, "volume": 167.76, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 35.59, "high": 35.71, "low": 35.39, "close": 35.71, "volume": 53.36, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 35.59, "high": 35.59, "low": 34.68, "close": 34.72, "volume": 294.87, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 34.81, "high": 35.01, "low": 34.47, "close": 34.9, "volume": 176.55, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 34.89, "high": 34.89, "low": 34.25, "close": 34.26, "volume": 237.92, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 34.29, "high": 35.26, "low": 34.1, "close": 34.81, "volume": 374.41, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 34.9, "high": 35.74, "low": 34.83, "close": 35.54, "volume": 223.36, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 35.51, "high": 36.08, "low": 35.36, "close": 35.36, "volume": 977.33, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 35.45, "high": 35.79, "low": 35.3, "close": 35.59, "volume": 279.07, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 35.59, "high": 35.74, "low": 35.22, "close": 35.35, "volume": 308.73, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 35.39, "high": 35.39, "low": 34.47, "close": 34.89, "volume": 363.02, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 34.81, "high": 35.52, "low": 34.71, "close": 35.09, "volume": 120.95, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 35.19, "high": 35.63, "low": 35.18, "close": 35.18, "volume": 160.8, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 35.27, "high": 35.4, "low": 35.18, "close": 35.18, "volume": 30.01, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 35.24, "high": 35.43, "low": 34.83, "close": 35.43, "volume": 88.94, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 35.33, "high": 35.33, "low": 35.11, "close": 35.19, "volume": 15.55, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 35.18, "high": 35.29, "low": 34.89, "close": 34.89, "volume": 102.44, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 34.87, "high": 35.07, "low": 34.79, "close": 35.04, "volume": 103.08, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 35.09, "high": 35.29, "low": 35.09, "close": 35.19, "volume": 19.15, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 35.29, "high": 35.33, "low": 34.75, "close": 34.85, "volume": 355.71, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 34.75, "high": 35.38, "low": 34.75, "close": 35.22, "volume": 20.22, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 35.25, "high": 35.52, "low": 35.22, "close": 35.44, "volume": 77.7, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 35.54, "high": 35.59, "low": 35.06, "close": 35.06, "volume": 23.53, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 35.18, "high": 35.18, "low": 34.69, "close": 34.81, "volume": 80.15, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 34.99, "high": 34.99, "low": 34.34, "close": 34.6, "volume": 80.29, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 34.45, "high": 34.84, "low": 34.45, "close": 34.77, "volume": 34.15, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 34.89, "high": 34.99, "low": 34.68, "close": 34.85, "volume": 72.41, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 34.83, "high": 35.39, "low": 34.83, "close": 35.15, "volume": 62.63, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 35.15, "high": 35.22, "low": 34.14, "close": 34.14, "volume": 106.47, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 34.2, "high": 34.24, "low": 33.59, "close": 34.09, "volume": 299.72, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 34.09, "high": 34.47, "low": 34.09, "close": 34.36, "volume": 74.62, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 34.45, "high": 34.61, "low": 34.36, "close": 34.52, "volume": 20.5, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 34.37, "high": 34.68, "low": 34.3, "close": 34.41, "volume": 77.92, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 34.37, "high": 34.99, "low": 34.36, "close": 34.87, "volume": 159.09, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 34.99, "high": 35.09, "low": 34.66, "close": 34.7, "volume": 135.09, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 34.68, "high": 34.82, "low": 34.01, "close": 34.15, "volume": 400.52, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 34.15, "high": 34.19, "low": 33.64, "close": 34.17, "volume": 453.01, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 34.18, "high": 34.25, "low": 33.62, "close": 33.79, "volume": 444.33, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 33.82, "high": 34.32, "low": 33.81, "close": 34.23, "volume": 112.81, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 34.18, "high": 34.18, "low": 33.76, "close": 34.0, "volume": 16.02, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 33.95, "high": 34.11, "low": 33.59, "close": 33.59, "volume": 41.13, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 33.65, "high": 33.82, "low": 33.49, "close": 33.54, "volume": 131.09, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 33.49, "high": 33.63, "low": 33.1, "close": 33.55, "volume": 131.31, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 33.5, "high": 33.8, "low": 33.37, "close": 33.8, "volume": 87.4, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 33.64, "high": 33.85, "low": 33.43, "close": 33.83, "volume": 50.44, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 33.73, "high": 34.01, "low": 33.73, "close": 33.82, "volume": 64.58, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 33.82, "high": 34.01, "low": 33.82, "close": 34.01, "volume": 51.14, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 34.03, "high": 34.9, "low": 34.03, "close": 34.87, "volume": 164.66, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 34.72, "high": 35.51, "low": 34.72, "close": 35.38, "volume": 250.53, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 35.3, "high": 35.64, "low": 35.12, "close": 35.13, "volume": 85.64, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 35.14, "high": 35.14, "low": 34.57, "close": 34.99, "volume": 724.77, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 34.98, "high": 34.98, "low": 34.47, "close": 34.5, "volume": 591.56, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 34.61, "high": 35.17, "low": 34.61, "close": 35.05, "volume": 81.18, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 35.19, "high": 36.01, "low": 34.5, "close": 34.98, "volume": 1783.89, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 34.74, "high": 34.88, "low": 34.5, "close": 34.88, "volume": 73.39, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 34.99, "high": 35.03, "low": 33.88, "close": 34.09, "volume": 352.59, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 34.14, "high": 34.29, "low": 33.61, "close": 33.61, "volume": 575.33, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 33.68, "high": 33.68, "low": 33.06, "close": 33.41, "volume": 451.09, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 33.37, "high": 33.42, "low": 32.82, "close": 33.3, "volume": 154.12, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 33.19, "high": 33.73, "low": 33.15, "close": 33.66, "volume": 36.67, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 33.74, "high": 33.98, "low": 33.64, "close": 33.98, "volume": 78.13, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 33.98, "high": 34.33, "low": 33.81, "close": 33.87, "volume": 136.29, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 33.8, "high": 33.86, "low": 33.56, "close": 33.59, "volume": 60.45, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 33.55, "high": 33.82, "low": 33.51, "close": 33.73, "volume": 80.31, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 33.64, "high": 33.85, "low": 33.5, "close": 33.56, "volume": 71.24, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 33.55, "high": 33.55, "low": 32.39, "close": 32.75, "volume": 487.45, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 32.76, "high": 33.39, "low": 32.76, "close": 33.1, "volume": 270.4, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 33.19, "high": 34.41, "low": 33.1, "close": 34.08, "volume": 408.24, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 34.15, "high": 34.18, "low": 33.73, "close": 33.87, "volume": 695.56, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 34.0, "high": 34.0, "low": 33.65, "close": 33.65, "volume": 1239.79, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 33.82, "high": 34.28, "low": 33.82, "close": 34.28, "volume": 49.24, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 34.29, "high": 34.36, "low": 34.03, "close": 34.18, "volume": 91.73, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 34.09, "high": 34.1, "low": 33.79, "close": 33.79, "volume": 304.16, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 33.78, "high": 33.91, "low": 33.48, "close": 33.73, "volume": 86.3, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 33.81, "high": 34.08, "low": 33.73, "close": 34.08, "volume": 32.36, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 33.98, "high": 35.49, "low": 33.98, "close": 35.02, "volume": 391.87, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 35.0, "high": 35.86, "low": 34.9, "close": 35.55, "volume": 1098.62, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 35.66, "high": 35.96, "low": 34.95, "close": 35.29, "volume": 249.95, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 35.32, "high": 35.32, "low": 34.48, "close": 34.91, "volume": 468.47, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 35.07, "high": 35.39, "low": 35.07, "close": 35.22, "volume": 23.89, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 35.22, "high": 35.65, "low": 35.22, "close": 35.54, "volume": 156.53, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 35.66, "high": 35.87, "low": 35.12, "close": 35.79, "volume": 65.84, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 35.87, "high": 36.12, "low": 35.69, "close": 35.72, "volume": 201.53, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 35.72, "high": 36.12, "low": 35.72, "close": 35.72, "volume": 117.21, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 35.72, "high": 35.84, "low": 35.65, "close": 35.78, "volume": 314.81, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 35.78, "high": 35.94, "low": 35.78, "close": 35.9, "volume": 37.64, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 35.86, "high": 35.86, "low": 35.61, "close": 35.78, "volume": 37.09, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 35.78, "high": 35.92, "low": 35.16, "close": 35.34, "volume": 285.84, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 35.37, "high": 35.71, "low": 35.35, "close": 35.71, "volume": 292.01, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 35.71, "high": 36.09, "low": 35.61, "close": 36.09, "volume": 359.64, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 36.11, "high": 36.84, "low": 36.01, "close": 36.22, "volume": 878.19, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 36.19, "high": 36.61, "low": 36.14, "close": 36.46, "volume": 214.84, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 36.4, "high": 36.49, "low": 36.2, "close": 36.24, "volume": 28.94, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 36.39, "high": 36.39, "low": 35.95, "close": 36.15, "volume": 77.79, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 36.05, "high": 36.21, "low": 35.77, "close": 35.77, "volume": 262.89, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 35.86, "high": 36.33, "low": 35.86, "close": 36.31, "volume": 62.61, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 36.22, "high": 37.81, "low": 36.08, "close": 36.62, "volume": 1106.03, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 36.62, "high": 37.23, "low": 36.5, "close": 36.97, "volume": 159.22, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 36.94, "high": 38.06, "low": 36.59, "close": 38.06, "volume": 419.57, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 38.07, "high": 39.45, "low": 37.79, "close": 39.29, "volume": 1565.3, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 39.29, "high": 39.29, "low": 37.41, "close": 38.12, "volume": 773.78, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 38.19, "high": 38.79, "low": 37.89, "close": 38.25, "volume": 427.87, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 38.29, "high": 39.5, "low": 38.29, "close": 39.5, "volume": 391.01, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 39.39, "high": 39.66, "low": 38.99, "close": 39.56, "volume": 570.84, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 39.5, "high": 39.95, "low": 39.28, "close": 39.87, "volume": 337.71, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 39.69, "high": 39.87, "low": 38.79, "close": 38.98, "volume": 293.34, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 38.99, "high": 39.56, "low": 38.88, "close": 39.36, "volume": 285.83, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 39.49, "high": 40.56, "low": 39.41, "close": 40.4, "volume": 1944.91, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 40.56, "high": 41.29, "low": 40.29, "close": 41.02, "volume": 2102.21, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 41.11, "high": 41.87, "low": 40.97, "close": 41.87, "volume": 594.55, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 41.87, "high": 43.54, "low": 41.64, "close": 43.13, "volume": 3470.92, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 43.13, "high": 43.54, "low": 42.59, "close": 43.35, "volume": 494.11, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 43.35, "high": 45.21, "low": 43.35, "close": 44.5, "volume": 1892.6, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 44.35, "high": 44.72, "low": 43.06, "close": 43.25, "volume": 464.99, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 43.25, "high": 43.92, "low": 42.98, "close": 43.92, "volume": 1618.02, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 43.99, "high": 44.95, "low": 43.31, "close": 43.89, "volume": 1788.72, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 43.89, "high": 44.25, "low": 43.72, "close": 43.78, "volume": 777.21, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 43.88, "high": 43.88, "low": 43.1, "close": 43.48, "volume": 381.06, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 43.54, "high": 43.67, "low": 42.88, "close": 42.95, "volume": 218.35, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 43.01, "high": 43.19, "low": 42.39, "close": 42.51, "volume": 964.41, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 42.52, "high": 42.52, "low": 42.02, "close": 42.26, "volume": 166.84, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 42.28, "high": 42.38, "low": 42.12, "close": 42.13, "volume": 288.15, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 42.13, "high": 42.52, "low": 42.13, "close": 42.28, "volume": 806.93, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 42.34, "high": 42.96, "low": 42.28, "close": 42.72, "volume": 825.31, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 42.74, "high": 43.32, "low": 42.63, "close": 43.16, "volume": 114.7, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 43.12, "high": 43.23, "low": 42.63, "close": 42.79, "volume": 68.2, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 42.9, "high": 43.68, "low": 42.6, "close": 43.12, "volume": 409.84, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 43.23, "high": 43.61, "low": 41.24, "close": 42.24, "volume": 3062.63, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 42.13, "high": 42.52, "low": 41.33, "close": 42.12, "volume": 503.88, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 42.03, "high": 42.24, "low": 41.8, "close": 41.98, "volume": 235.72, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 42.11, "high": 42.26, "low": 40.87, "close": 41.99, "volume": 402.28, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 41.81, "high": 42.29, "low": 40.93, "close": 41.22, "volume": 1675.4, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 41.36, "high": 42.12, "low": 41.36, "close": 42.12, "volume": 108.82, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 42.13, "high": 42.19, "low": 41.81, "close": 42.09, "volume": 19.72, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 42.0, "high": 42.0, "low": 41.24, "close": 41.45, "volume": 441.84, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 41.47, "high": 42.68, "low": 41.47, "close": 42.49, "volume": 189.04, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 42.5, "high": 42.62, "low": 42.18, "close": 42.56, "volume": 528.75, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 42.55, "high": 42.85, "low": 42.35, "close": 42.39, "volume": 62.73, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 42.41, "high": 42.94, "low": 42.29, "close": 42.29, "volume": 149.89, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 42.46, "high": 42.63, "low": 41.83, "close": 42.33, "volume": 389.77, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 42.35, "high": 42.83, "low": 42.23, "close": 42.71, "volume": 94.77, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 42.86, "high": 43.1, "low": 42.07, "close": 42.57, "volume": 151.43, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 42.46, "high": 42.54, "low": 42.0, "close": 42.24, "volume": 26.35, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 42.24, "high": 42.24, "low": 41.47, "close": 41.58, "volume": 191.63, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 41.69, "high": 41.81, "low": 41.28, "close": 41.8, "volume": 99.29, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 41.81, "high": 41.84, "low": 41.04, "close": 41.48, "volume": 124.03, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 41.36, "high": 41.36, "low": 39.9, "close": 40.04, "volume": 647.81, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 40.17, "high": 40.44, "low": 38.65, "close": 39.37, "volume": 708.08, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 39.39, "high": 40.45, "low": 39.29, "close": 40.29, "volume": 209.23, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 40.28, "high": 40.28, "low": 39.24, "close": 39.87, "volume": 243.91, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 39.79, "high": 40.5, "low": 38.91, "close": 39.09, "volume": 486.07, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 39.05, "high": 41.11, "low": 38.88, "close": 39.68, "volume": 421.75, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 39.67, "high": 39.85, "low": 38.79, "close": 39.47, "volume": 1868.66, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 39.41, "high": 40.24, "low": 39.41, "close": 40.16, "volume": 166.0, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 40.1, "high": 40.28, "low": 39.68, "close": 40.28, "volume": 576.05, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 40.09, "high": 40.7, "low": 40.01, "close": 40.6, "volume": 389.65, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 40.74, "high": 41.73, "low": 40.54, "close": 41.73, "volume": 606.41, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 41.72, "high": 42.06, "low": 41.23, "close": 42.05, "volume": 778.45, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 42.05, "high": 42.19, "low": 41.73, "close": 42.11, "volume": 34.81, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 42.03, "high": 42.03, "low": 41.27, "close": 41.58, "volume": 791.15, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 41.58, "high": 41.59, "low": 40.26, "close": 41.11, "volume": 375.5, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 41.03, "high": 41.3, "low": 40.82, "close": 40.96, "volume": 3609.35, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 41.03, "high": 41.35, "low": 40.81, "close": 41.34, "volume": 246.86, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 41.36, "high": 42.51, "low": 41.32, "close": 41.4, "volume": 697.52, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 41.43, "high": 42.04, "low": 41.43, "close": 42.0, "volume": 67.3, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 41.95, "high": 43.23, "low": 41.87, "close": 43.05, "volume": 615.27, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 42.98, "high": 44.93, "low": 42.66, "close": 44.93, "volume": 479.05, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 44.94, "high": 46.38, "low": 44.44, "close": 46.38, "volume": 2620.18, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 46.34, "high": 47.83, "low": 46.19, "close": 46.56, "volume": 609.48, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 46.44, "high": 46.51, "low": 45.57, "close": 45.78, "volume": 295.6, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 45.76, "high": 45.83, "low": 45.1, "close": 45.54, "volume": 271.1, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 45.49, "high": 45.78, "low": 44.86, "close": 45.1, "volume": 158.45, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 44.99, "high": 45.1, "low": 43.76, "close": 44.11, "volume": 439.87, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 44.22, "high": 44.43, "low": 43.12, "close": 43.12, "volume": 323.68, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 43.09, "high": 44.27, "low": 42.36, "close": 43.32, "volume": 876.7, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 43.34, "high": 43.78, "low": 42.7, "close": 43.08, "volume": 387.98, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 43.01, "high": 43.01, "low": 41.28, "close": 41.94, "volume": 754.81, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 41.8, "high": 41.87, "low": 41.33, "close": 41.69, "volume": 106.55, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 41.69, "high": 42.35, "low": 41.47, "close": 42.05, "volume": 160.29, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 42.02, "high": 43.19, "low": 42.02, "close": 42.79, "volume": 192.24, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 42.89, "high": 42.9, "low": 41.17, "close": 42.19, "volume": 603.15, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 42.32, "high": 42.46, "low": 40.85, "close": 42.12, "volume": 700.49, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 42.02, "high": 42.28, "low": 41.34, "close": 41.36, "volume": 1585.1, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 41.47, "high": 42.57, "low": 41.25, "close": 41.74, "volume": 896.81, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 41.73, "high": 42.55, "low": 41.7, "close": 42.55, "volume": 80.95, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 42.52, "high": 42.91, "low": 42.36, "close": 42.36, "volume": 52.05, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 42.36, "high": 42.38, "low": 41.7, "close": 41.8, "volume": 149.8, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 41.73, "high": 41.8, "low": 41.33, "close": 41.47, "volume": 115.55, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 41.58, "high": 42.27, "low": 41.58, "close": 42.24, "volume": 70.86, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 42.29, "high": 42.32, "low": 41.6, "close": 41.6, "volume": 82.35, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 41.58, "high": 41.6, "low": 40.96, "close": 41.25, "volume": 136.22, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 41.14, "high": 41.14, "low": 40.06, "close": 40.29, "volume": 791.2, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 40.36, "high": 40.81, "low": 40.08, "close": 40.55, "volume": 121.54, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 40.56, "high": 40.7, "low": 39.42, "close": 39.42, "volume": 229.89, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 39.59, "high": 39.94, "low": 38.62, "close": 39.94, "volume": 305.48, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 39.99, "high": 41.78, "low": 39.91, "close": 41.78, "volume": 475.67, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 41.58, "high": 42.15, "low": 41.25, "close": 41.52, "volume": 190.68, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 41.46, "high": 42.37, "low": 41.04, "close": 41.94, "volume": 320.76, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 41.91, "high": 42.13, "low": 41.14, "close": 41.14, "volume": 209.34, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 41.11, "high": 42.48, "low": 41.01, "close": 42.02, "volume": 181.4, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 42.02, "high": 42.24, "low": 41.81, "close": 42.23, "volume": 367.66, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 42.24, "high": 42.24, "low": 40.76, "close": 41.44, "volume": 182.66, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 41.36, "high": 41.58, "low": 41.03, "close": 41.26, "volume": 92.68, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 41.47, "high": 42.36, "low": 41.33, "close": 42.02, "volume": 326.07, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 41.91, "high": 42.44, "low": 41.58, "close": 42.29, "volume": 64.51, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 42.24, "high": 43.34, "low": 42.24, "close": 42.85, "volume": 1011.66, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 42.85, "high": 43.21, "low": 42.53, "close": 42.89, "volume": 2017.49, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 42.68, "high": 43.56, "low": 42.11, "close": 42.11, "volume": 254.98, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 42.24, "high": 43.41, "low": 42.24, "close": 43.37, "volume": 138.69, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 43.3, "high": 43.3, "low": 42.42, "close": 43.01, "volume": 119.85, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 43.12, "high": 43.12, "low": 42.46, "close": 42.57, "volume": 65.8, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 42.68, "high": 43.62, "low": 42.68, "close": 42.99, "volume": 125.82, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 42.89, "high": 42.89, "low": 42.29, "close": 42.88, "volume": 2248.09, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 42.88, "high": 43.0, "low": 42.41, "close": 42.54, "volume": 3210.59, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 42.47, "high": 43.36, "low": 42.47, "close": 43.31, "volume": 230.9, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 43.16, "high": 43.49, "low": 42.9, "close": 43.35, "volume": 154.83, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 43.35, "high": 43.62, "low": 42.97, "close": 43.62, "volume": 37.45, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 43.62, "high": 44.37, "low": 43.36, "close": 43.9, "volume": 317.66, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 43.89, "high": 43.89, "low": 43.23, "close": 43.45, "volume": 99.58, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 43.34, "high": 43.34, "low": 42.45, "close": 42.68, "volume": 226.54, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 42.68, "high": 43.23, "low": 42.68, "close": 43.04, "volume": 62.42, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 43.05, "high": 43.72, "low": 43.05, "close": 43.56, "volume": 130.0, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 43.48, "high": 44.07, "low": 43.34, "close": 43.71, "volume": 462.67, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 43.67, "high": 43.78, "low": 42.69, "close": 42.75, "volume": 288.94, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 42.82, "high": 43.53, "low": 42.82, "close": 43.25, "volume": 107.58, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 43.23, "high": 43.27, "low": 42.98, "close": 43.04, "volume": 34.26, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 43.04, "high": 43.23, "low": 42.99, "close": 43.06, "volume": 54.45, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 43.13, "high": 43.77, "low": 43.13, "close": 43.24, "volume": 132.14, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 43.34, "high": 43.53, "low": 43.06, "close": 43.45, "volume": 59.51, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 43.56, "high": 44.19, "low": 43.45, "close": 43.83, "volume": 64.72, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 43.86, "high": 44.0, "low": 43.56, "close": 43.85, "volume": 151.62, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 43.78, "high": 43.85, "low": 43.23, "close": 43.68, "volume": 158.6, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 43.67, "high": 44.02, "low": 43.56, "close": 43.8, "volume": 219.21, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 44.0, "high": 44.18, "low": 43.23, "close": 43.25, "volume": 210.12, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 43.34, "high": 43.56, "low": 42.69, "close": 43.03, "volume": 406.32, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 43.03, "high": 43.72, "low": 43.01, "close": 43.45, "volume": 40.69, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 43.47, "high": 43.5, "low": 42.95, "close": 42.95, "volume": 367.17, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 42.95, "high": 43.12, "low": 42.74, "close": 43.08, "volume": 15.43, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 43.01, "high": 43.15, "low": 42.55, "close": 42.55, "volume": 498.64, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 42.54, "high": 42.94, "low": 42.37, "close": 42.9, "volume": 40.4, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 42.68, "high": 42.68, "low": 42.22, "close": 42.22, "volume": 110.3, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 42.29, "high": 42.51, "low": 42.11, "close": 42.16, "volume": 38.48, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 42.15, "high": 42.35, "low": 41.86, "close": 42.27, "volume": 107.79, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 42.24, "high": 42.38, "low": 41.91, "close": 42.13, "volume": 237.49, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 42.02, "high": 42.48, "low": 41.91, "close": 42.48, "volume": 103.76, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 42.49, "high": 42.79, "low": 42.13, "close": 42.17, "volume": 38.3, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 42.13, "high": 42.28, "low": 41.59, "close": 41.76, "volume": 545.81, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 41.61, "high": 42.09, "low": 41.61, "close": 41.91, "volume": 424.6, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 42.02, "high": 42.32, "low": 42.02, "close": 42.2, "volume": 153.66, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 42.32, "high": 42.46, "low": 42.26, "close": 42.26, "volume": 23.16, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 42.46, "high": 42.61, "low": 42.35, "close": 42.52, "volume": 76.94, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 42.51, "high": 42.51, "low": 42.11, "close": 42.16, "volume": 154.43, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 42.24, "high": 42.46, "low": 42.24, "close": 42.39, "volume": 17.88, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 42.39, "high": 43.05, "low": 42.39, "close": 42.91, "volume": 79.54, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 43.06, "high": 43.12, "low": 42.8, "close": 42.8, "volume": 2703.28, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 42.8, "high": 43.23, "low": 42.61, "close": 42.84, "volume": 1022.09, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 42.9, "high": 43.16, "low": 42.77, "close": 43.12, "volume": 67.5, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 43.11, "high": 43.64, "low": 43.11, "close": 43.64, "volume": 70.59, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 43.48, "high": 43.78, "low": 43.23, "close": 43.23, "volume": 95.49, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 43.34, "high": 43.34, "low": 43.09, "close": 43.34, "volume": 49.45, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 43.32, "high": 43.45, "low": 43.05, "close": 43.05, "volume": 7.26, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 43.04, "high": 43.23, "low": 42.92, "close": 43.2, "volume": 38.62, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 43.15, "high": 43.51, "low": 42.68, "close": 42.68, "volume": 97.75, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 42.79, "high": 43.27, "low": 42.79, "close": 43.27, "volume": 28.91, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 43.12, "high": 43.49, "low": 43.03, "close": 43.35, "volume": 28.64, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 43.34, "high": 43.66, "low": 43.34, "close": 43.57, "volume": 4.17, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 43.63, "high": 43.99, "low": 43.62, "close": 43.78, "volume": 86.26, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 43.83, "high": 43.89, "low": 43.43, "close": 43.56, "volume": 23.23, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 43.65, "high": 43.89, "low": 43.59, "close": 43.89, "volume": 48.23, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 44.0, "high": 44.16, "low": 43.85, "close": 44.14, "volume": 110.7, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 44.19, "high": 44.55, "low": 43.81, "close": 44.44, "volume": 460.41, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 44.46, "high": 44.52, "low": 43.96, "close": 44.38, "volume": 395.82, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 44.41, "high": 44.7, "low": 43.68, "close": 44.27, "volume": 409.69, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 44.29, "high": 44.62, "low": 44.11, "close": 44.44, "volume": 105.56, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 44.33, "high": 44.45, "low": 43.89, "close": 44.45, "volume": 310.48, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 44.35, "high": 44.66, "low": 43.76, "close": 44.33, "volume": 135.2, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 44.3, "high": 44.33, "low": 44.09, "close": 44.3, "volume": 255.09, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 44.23, "high": 44.92, "low": 44.01, "close": 44.66, "volume": 619.61, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 44.63, "high": 45.02, "low": 44.07, "close": 44.81, "volume": 499.08, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 44.77, "high": 44.77, "low": 43.87, "close": 44.05, "volume": 231.19, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 43.89, "high": 44.45, "low": 43.76, "close": 44.22, "volume": 136.57, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 44.14, "high": 44.21, "low": 43.9, "close": 44.11, "volume": 182.25, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 44.22, "high": 44.44, "low": 44.16, "close": 44.44, "volume": 8.45, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 44.36, "high": 44.5, "low": 44.3, "close": 44.33, "volume": 50.77, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 44.23, "high": 44.61, "low": 44.21, "close": 44.61, "volume": 47.66, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 44.57, "high": 45.21, "low": 44.55, "close": 44.74, "volume": 332.7, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 44.72, "high": 45.57, "low": 44.66, "close": 45.43, "volume": 162.41, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 45.39, "high": 45.7, "low": 45.22, "close": 45.7, "volume": 158.53, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 45.7, "high": 45.85, "low": 45.31, "close": 45.54, "volume": 297.5, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 45.43, "high": 45.43, "low": 44.44, "close": 44.48, "volume": 134.41, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 44.42, "high": 44.93, "low": 44.41, "close": 44.66, "volume": 58.9, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 44.77, "high": 45.64, "low": 44.77, "close": 45.43, "volume": 86.7, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 45.46, "high": 45.77, "low": 45.28, "close": 45.28, "volume": 101.1, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 45.43, "high": 46.04, "low": 45.43, "close": 45.57, "volume": 2085.62, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 45.54, "high": 45.8, "low": 45.43, "close": 45.59, "volume": 23.19, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 45.65, "high": 45.8, "low": 45.07, "close": 45.48, "volume": 147.25, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 45.52, "high": 45.71, "low": 45.34, "close": 45.71, "volume": 209.05, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 45.7, "high": 45.7, "low": 45.38, "close": 45.58, "volume": 290.14, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 45.46, "high": 45.7, "low": 45.43, "close": 45.54, "volume": 32.64, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 45.48, "high": 45.65, "low": 45.04, "close": 45.65, "volume": 29.06, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 45.63, "high": 45.69, "low": 45.32, "close": 45.54, "volume": 119.67, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 45.64, "high": 45.64, "low": 45.03, "close": 45.04, "volume": 48.74, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 45.17, "high": 45.27, "low": 44.87, "close": 44.91, "volume": 52.55, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 44.85, "high": 45.79, "low": 44.76, "close": 44.82, "volume": 786.62, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 44.74, "high": 44.98, "low": 44.28, "close": 44.55, "volume": 152.2, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 44.52, "high": 44.56, "low": 43.81, "close": 43.83, "volume": 281.63, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 43.99, "high": 44.38, "low": 43.99, "close": 44.27, "volume": 104.09, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 44.24, "high": 44.33, "low": 44.04, "close": 44.32, "volume": 35.3, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 44.4, "high": 44.51, "low": 44.11, "close": 44.11, "volume": 23.28, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 44.04, "high": 44.33, "low": 44.0, "close": 44.15, "volume": 3925.36, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 44.11, "high": 44.31, "low": 44.11, "close": 44.31, "volume": 618.17, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 44.11, "high": 44.44, "low": 43.75, "close": 44.44, "volume": 4711.38, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 44.44, "high": 44.44, "low": 44.19, "close": 44.29, "volume": 52.49, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 44.11, "high": 44.11, "low": 43.89, "close": 44.08, "volume": 25.99, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 44.11, "high": 44.22, "low": 44.0, "close": 44.0, "volume": 99.66, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 43.96, "high": 44.18, "low": 43.87, "close": 44.07, "volume": 59.25, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 44.0, "high": 44.31, "low": 44.0, "close": 44.31, "volume": 118.6, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 44.29, "high": 44.5, "low": 44.11, "close": 44.48, "volume": 74.39, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 44.53, "high": 45.68, "low": 44.47, "close": 45.33, "volume": 633.24, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 45.23, "high": 45.43, "low": 45.01, "close": 45.01, "volume": 167.2, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 45.01, "high": 45.09, "low": 44.62, "close": 44.87, "volume": 203.95, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 44.77, "high": 44.97, "low": 44.66, "close": 44.71, "volume": 26.69, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 44.71, "high": 45.24, "low": 44.66, "close": 45.24, "volume": 338.63, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 45.2, "high": 45.2, "low": 44.22, "close": 44.66, "volume": 256.78, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 44.76, "high": 45.11, "low": 44.66, "close": 44.66, "volume": 174.52, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 44.77, "high": 45.0, "low": 44.31, "close": 44.95, "volume": 152.25, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 44.96, "high": 45.76, "low": 44.65, "close": 45.13, "volume": 202.78, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 45.11, "high": 45.8, "low": 45.11, "close": 45.5, "volume": 207.05, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 45.65, "high": 46.11, "low": 45.54, "close": 46.01, "volume": 1150.79, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 46.09, "high": 46.24, "low": 45.28, "close": 46.01, "volume": 509.15, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 46.03, "high": 49.13, "low": 45.98, "close": 47.28, "volume": 3151.46, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 47.16, "high": 48.38, "low": 46.42, "close": 48.12, "volume": 3807.88, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 48.13, "high": 48.45, "low": 47.4, "close": 48.35, "volume": 271.81, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 48.12, "high": 48.27, "low": 46.97, "close": 48.09, "volume": 817.35, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 48.0, "high": 48.5, "low": 47.23, "close": 48.48, "volume": 209.48, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 48.36, "high": 49.03, "low": 46.27, "close": 46.65, "volume": 1621.72, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 46.51, "high": 47.35, "low": 46.2, "close": 47.29, "volume": 235.14, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 47.16, "high": 47.16, "low": 45.39, "close": 45.51, "volume": 285.28, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 45.54, "high": 46.6, "low": 45.29, "close": 46.32, "volume": 138.06, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 46.2, "high": 47.42, "low": 46.09, "close": 47.3, "volume": 384.93, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 47.38, "high": 49.23, "low": 47.28, "close": 48.73, "volume": 725.14, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 48.96, "high": 49.06, "low": 48.08, "close": 48.6, "volume": 118.82, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 48.72, "high": 49.95, "low": 48.72, "close": 49.14, "volume": 298.82, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 49.08, "high": 49.56, "low": 47.88, "close": 48.29, "volume": 685.57, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 48.29, "high": 48.6, "low": 46.9, "close": 47.03, "volume": 450.5, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 47.04, "high": 48.46, "low": 47.04, "close": 48.18, "volume": 175.83, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 48.12, "high": 48.61, "low": 47.76, "close": 48.45, "volume": 115.92, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 48.48, "high": 48.71, "low": 48.3, "close": 48.44, "volume": 187.91, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 48.39, "high": 52.28, "low": 48.06, "close": 51.84, "volume": 3958.89, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 51.96, "high": 51.96, "low": 50.19, "close": 51.37, "volume": 1365.49, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 51.41, "high": 52.59, "low": 51.29, "close": 52.59, "volume": 1527.6, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 52.55, "high": 52.59, "low": 50.85, "close": 51.23, "volume": 958.01, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 51.12, "high": 52.59, "low": 51.0, "close": 51.48, "volume": 725.78, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 51.45, "high": 51.73, "low": 50.95, "close": 51.29, "volume": 375.68, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 51.48, "high": 52.14, "low": 51.3, "close": 51.85, "volume": 495.75, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 51.89, "high": 51.89, "low": 51.08, "close": 51.6, "volume": 1242.55, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 51.61, "high": 52.22, "low": 51.61, "close": 52.2, "volume": 217.29, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 52.24, "high": 52.27, "low": 51.1, "close": 51.1, "volume": 105.42, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 51.09, "high": 51.36, "low": 50.43, "close": 50.88, "volume": 181.71, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 50.8, "high": 51.19, "low": 50.62, "close": 51.19, "volume": 53.37, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 51.02, "high": 52.03, "low": 50.76, "close": 51.53, "volume": 152.22, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 51.72, "high": 51.84, "low": 50.62, "close": 50.96, "volume": 64.16, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 50.88, "high": 51.85, "low": 50.84, "close": 51.79, "volume": 67.7, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 51.72, "high": 51.72, "low": 51.0, "close": 51.6, "volume": 347.51, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 51.72, "high": 53.88, "low": 49.41, "close": 49.8, "volume": 2623.06, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 49.8, "high": 50.64, "low": 47.91, "close": 49.93, "volume": 1021.83, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 49.9, "high": 50.52, "low": 49.47, "close": 50.0, "volume": 453.32, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 50.16, "high": 50.88, "low": 49.54, "close": 49.8, "volume": 201.5, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 49.92, "high": 50.52, "low": 49.29, "close": 50.41, "volume": 295.09, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 50.58, "high": 50.74, "low": 50.28, "close": 50.4, "volume": 244.18, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 50.28, "high": 50.4, "low": 49.75, "close": 50.28, "volume": 44.1, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 50.4, "high": 50.88, "low": 50.28, "close": 50.84, "volume": 60.59, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 50.86, "high": 51.65, "low": 50.76, "close": 51.16, "volume": 699.07, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 51.19, "high": 51.46, "low": 50.76, "close": 51.46, "volume": 175.14, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 51.48, "high": 51.71, "low": 50.84, "close": 51.0, "volume": 131.89, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 50.88, "high": 51.98, "low": 50.88, "close": 51.27, "volume": 530.35, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 51.48, "high": 52.1, "low": 50.95, "close": 51.75, "volume": 417.74, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 51.85, "high": 51.95, "low": 50.9, "close": 51.59, "volume": 266.58, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 51.6, "high": 52.34, "low": 51.6, "close": 51.92, "volume": 207.38, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 52.08, "high": 52.49, "low": 51.91, "close": 52.46, "volume": 288.38, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 52.33, "high": 53.03, "low": 52.22, "close": 52.72, "volume": 204.75, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 52.84, "high": 54.5, "low": 52.23, "close": 54.02, "volume": 1239.82, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 54.12, "high": 54.64, "low": 54.04, "close": 54.63, "volume": 472.9, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 54.66, "high": 54.79, "low": 54.16, "close": 54.23, "volume": 158.95, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 54.41, "high": 54.96, "low": 53.78, "close": 53.8, "volume": 515.65, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 53.99, "high": 54.61, "low": 53.99, "close": 54.15, "volume": 45.68, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 54.23, "high": 54.34, "low": 53.72, "close": 53.98, "volume": 93.5, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 54.02, "high": 54.4, "low": 53.17, "close": 54.4, "volume": 292.75, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 54.15, "high": 54.84, "low": 53.94, "close": 54.49, "volume": 281.38, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 54.28, "high": 55.43, "low": 53.8, "close": 54.63, "volume": 1486.86, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 54.63, "high": 55.73, "low": 54.33, "close": 55.5, "volume": 861.24, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 55.59, "high": 55.74, "low": 52.69, "close": 52.98, "volume": 710.45, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 52.95, "high": 53.97, "low": 52.71, "close": 53.84, "volume": 1376.8, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 53.86, "high": 54.5, "low": 53.76, "close": 54.15, "volume": 108.8, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 54.02, "high": 54.79, "low": 54.02, "close": 54.34, "volume": 672.68, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 54.37, "high": 55.19, "low": 53.43, "close": 53.89, "volume": 483.1, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 53.94, "high": 54.16, "low": 53.19, "close": 53.69, "volume": 121.51, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 53.5, "high": 53.89, "low": 52.93, "close": 52.99, "volume": 101.36, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 53.11, "high": 53.24, "low": 52.15, "close": 52.84, "volume": 236.05, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 52.59, "high": 52.84, "low": 51.73, "close": 51.88, "volume": 257.54, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 51.92, "high": 51.92, "low": 50.11, "close": 50.42, "volume": 599.33, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 50.41, "high": 52.03, "low": 50.35, "close": 51.64, "volume": 299.4, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 51.71, "high": 52.35, "low": 51.1, "close": 51.36, "volume": 356.1, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 51.25, "high": 52.06, "low": 51.25, "close": 51.93, "volume": 218.65, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 51.73, "high": 51.84, "low": 51.0, "close": 51.43, "volume": 191.49, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 51.48, "high": 51.97, "low": 51.14, "close": 51.96, "volume": 42.31, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 51.87, "high": 52.2, "low": 51.83, "close": 52.08, "volume": 472.39, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 51.96, "high": 52.5, "low": 51.9, "close": 52.2, "volume": 268.79, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 52.08, "high": 52.53, "low": 51.89, "close": 52.53, "volume": 38.53, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 52.33, "high": 52.52, "low": 52.16, "close": 52.33, "volume": 10.05, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 52.2, "high": 52.72, "low": 52.2, "close": 52.72, "volume": 189.51, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 52.63, "high": 53.22, "low": 52.63, "close": 53.22, "volume": 109.13, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 53.03, "high": 53.07, "low": 52.65, "close": 52.66, "volume": 88.74, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 52.85, "high": 53.02, "low": 52.28, "close": 52.59, "volume": 72.78, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 52.62, "high": 52.62, "low": 51.72, "close": 52.28, "volume": 486.04, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 52.33, "high": 52.95, "low": 51.96, "close": 52.86, "volume": 181.78, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 52.72, "high": 53.2, "low": 52.53, "close": 53.14, "volume": 38.29, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 53.06, "high": 53.57, "low": 52.78, "close": 52.78, "volume": 220.39, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 52.78, "high": 53.2, "low": 51.72, "close": 51.76, "volume": 234.52, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 51.66, "high": 51.9, "low": 50.62, "close": 51.33, "volume": 387.94, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 51.32, "high": 51.65, "low": 51.14, "close": 51.52, "volume": 120.8, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 51.6, "high": 51.87, "low": 49.0, "close": 50.73, "volume": 785.53, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 50.52, "high": 51.25, "low": 49.95, "close": 50.4, "volume": 136.54, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 50.3, "high": 51.55, "low": 50.2, "close": 51.43, "volume": 110.31, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 51.39, "high": 51.86, "low": 51.2, "close": 51.49, "volume": 163.87, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 51.49, "high": 51.6, "low": 51.22, "close": 51.32, "volume": 171.58, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 51.24, "high": 51.56, "low": 51.01, "close": 51.52, "volume": 8.93, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 51.54, "high": 52.02, "low": 51.5, "close": 51.91, "volume": 221.8, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 52.0, "high": 52.35, "low": 51.82, "close": 51.96, "volume": 92.61, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 51.84, "high": 53.3, "low": 51.82, "close": 53.24, "volume": 414.79, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 53.29, "high": 53.34, "low": 52.5, "close": 52.85, "volume": 32.88, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 52.73, "high": 52.73, "low": 52.33, "close": 52.39, "volume": 202.85, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 52.37, "high": 52.37, "low": 51.52, "close": 51.55, "volume": 193.52, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 51.72, "high": 51.75, "low": 50.9, "close": 51.12, "volume": 176.47, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 51.24, "high": 51.24, "low": 50.75, "close": 51.0, "volume": 74.87, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 51.12, "high": 51.4, "low": 49.7, "close": 49.81, "volume": 1009.04, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 49.92, "high": 51.04, "low": 49.67, "close": 50.55, "volume": 186.1, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 50.64, "high": 51.55, "low": 50.43, "close": 51.55, "volume": 479.07, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 51.56, "high": 51.98, "low": 51.48, "close": 51.56, "volume": 324.64, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 51.72, "high": 52.35, "low": 51.56, "close": 51.91, "volume": 1777.57, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 51.92, "high": 52.91, "low": 51.92, "close": 52.48, "volume": 445.12, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 52.53, "high": 52.92, "low": 52.53, "close": 52.73, "volume": 201.29, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 52.88, "high": 52.92, "low": 52.42, "close": 52.64, "volume": 287.37, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 52.46, "high": 52.59, "low": 52.12, "close": 52.13, "volume": 370.24, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 52.33, "high": 52.69, "low": 52.18, "close": 52.2, "volume": 227.37, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 52.2, "high": 52.69, "low": 52.2, "close": 52.57, "volume": 129.28, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 52.59, "high": 52.85, "low": 52.2, "close": 52.56, "volume": 64.47, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 52.38, "high": 52.38, "low": 51.74, "close": 51.94, "volume": 212.94, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 51.95, "high": 52.06, "low": 51.73, "close": 51.88, "volume": 16.0, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 51.84, "high": 52.2, "low": 51.84, "close": 52.05, "volume": 27.89, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 51.98, "high": 51.98, "low": 51.67, "close": 51.96, "volume": 17.06, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 51.84, "high": 52.08, "low": 51.62, "close": 51.96, "volume": 206.54, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 51.96, "high": 51.98, "low": 51.72, "close": 51.84, "volume": 51.95, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 51.85, "high": 52.2, "low": 51.84, "close": 52.16, "volume": 1681.87, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 52.08, "high": 52.08, "low": 51.32, "close": 51.48, "volume": 3104.37, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 51.42, "high": 51.72, "low": 51.36, "close": 51.72, "volume": 84.12, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 51.79, "high": 51.98, "low": 51.79, "close": 51.87, "volume": 75.99, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 51.72, "high": 51.84, "low": 51.56, "close": 51.72, "volume": 61.1, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 51.84, "high": 52.33, "low": 51.84, "close": 52.26, "volume": 21.67, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 52.2, "high": 52.2, "low": 51.89, "close": 52.08, "volume": 30.04, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 51.98, "high": 52.2, "low": 51.82, "close": 52.14, "volume": 32.41, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 52.08, "high": 52.54, "low": 51.62, "close": 52.53, "volume": 136.44, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 52.56, "high": 52.69, "low": 52.13, "close": 52.52, "volume": 368.51, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 52.59, "high": 52.61, "low": 52.18, "close": 52.28, "volume": 36.13, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 52.2, "high": 52.2, "low": 50.87, "close": 51.84, "volume": 1055.5, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 51.96, "high": 52.98, "low": 51.96, "close": 52.84, "volume": 474.34, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 52.89, "high": 53.0, "low": 52.14, "close": 52.14, "volume": 280.89, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 52.3, "high": 52.47, "low": 52.1, "close": 52.1, "volume": 38.94, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 52.18, "high": 52.18, "low": 51.77, "close": 51.8, "volume": 269.62, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 51.87, "high": 51.9, "low": 51.62, "close": 51.67, "volume": 110.14, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 51.6, "high": 51.96, "low": 51.58, "close": 51.62, "volume": 47.72, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 51.6, "high": 51.72, "low": 51.43, "close": 51.61, "volume": 127.16, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 51.72, "high": 51.87, "low": 51.5, "close": 51.52, "volume": 24.01, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 51.48, "high": 51.72, "low": 51.42, "close": 51.72, "volume": 14.09, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 51.73, "high": 51.92, "low": 51.73, "close": 51.8, "volume": 91.36, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 51.73, "high": 52.08, "low": 51.53, "close": 51.53, "volume": 37.28, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 51.51, "high": 51.51, "low": 50.87, "close": 50.87, "volume": 338.4, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 50.91, "high": 51.3, "low": 50.76, "close": 51.3, "volume": 38.71, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 51.32, "high": 51.69, "low": 51.3, "close": 51.63, "volume": 18.87, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 51.48, "high": 51.48, "low": 50.66, "close": 50.66, "volume": 169.41, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 50.65, "high": 51.0, "low": 50.43, "close": 50.46, "volume": 93.07, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 50.64, "high": 51.19, "low": 50.64, "close": 51.16, "volume": 20.55, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 51.22, "high": 51.59, "low": 51.22, "close": 51.59, "volume": 19.52, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 51.36, "high": 51.72, "low": 51.12, "close": 51.68, "volume": 12.13, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 51.76, "high": 52.12, "low": 51.76, "close": 52.0, "volume": 88.44, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 51.84, "high": 51.84, "low": 51.41, "close": 51.41, "volume": 12.09, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 51.4, "high": 52.8, "low": 51.1, "close": 52.19, "volume": 601.14, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 52.33, "high": 52.46, "low": 51.96, "close": 52.06, "volume": 28.17, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 52.16, "high": 52.91, "low": 52.1, "close": 52.86, "volume": 226.08, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 52.91, "high": 53.14, "low": 52.2, "close": 52.46, "volume": 239.07, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 52.33, "high": 52.88, "low": 52.33, "close": 52.72, "volume": 73.18, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 52.73, "high": 53.5, "low": 52.73, "close": 53.15, "volume": 91.32, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 53.34, "high": 53.68, "low": 53.05, "close": 53.68, "volume": 942.45, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 53.52, "high": 54.28, "low": 53.51, "close": 53.94, "volume": 426.68, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 54.02, "high": 54.15, "low": 53.75, "close": 54.05, "volume": 79.8, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 53.89, "high": 54.15, "low": 53.3, "close": 53.3, "volume": 1799.1, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 53.33, "high": 53.59, "low": 52.67, "close": 52.67, "volume": 729.39, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 52.85, "high": 52.86, "low": 52.19, "close": 52.21, "volume": 215.15, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 52.2, "high": 52.33, "low": 51.29, "close": 51.72, "volume": 258.13, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 51.67, "high": 51.92, "low": 51.12, "close": 51.92, "volume": 479.28, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 51.95, "high": 52.46, "low": 51.8, "close": 52.29, "volume": 118.0, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 52.2, "high": 52.2, "low": 51.45, "close": 51.57, "volume": 46.59, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 51.48, "high": 51.5, "low": 50.49, "close": 51.37, "volume": 418.52, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 51.36, "high": 51.36, "low": 50.3, "close": 50.3, "volume": 594.35, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 50.3, "high": 50.52, "low": 49.63, "close": 50.02, "volume": 320.81, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 49.95, "high": 50.49, "low": 49.8, "close": 50.39, "volume": 42.73, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 50.28, "high": 50.28, "low": 49.16, "close": 49.16, "volume": 312.76, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 49.15, "high": 49.71, "low": 49.04, "close": 49.56, "volume": 194.38, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 49.44, "high": 50.86, "low": 49.24, "close": 50.55, "volume": 326.78, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 50.52, "high": 50.88, "low": 49.89, "close": 50.86, "volume": 57.08, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 50.89, "high": 50.9, "low": 48.84, "close": 48.96, "volume": 4714.04, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 48.84, "high": 49.68, "low": 48.8, "close": 49.19, "volume": 107.94, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 49.13, "high": 49.38, "low": 48.76, "close": 48.76, "volume": 353.11, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 48.8, "high": 49.38, "low": 48.8, "close": 49.13, "volume": 43.52, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 48.96, "high": 49.08, "low": 48.76, "close": 48.77, "volume": 67.27, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 48.76, "high": 48.84, "low": 45.54, "close": 45.87, "volume": 1469.28, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 45.76, "high": 46.17, "low": 42.5, "close": 44.93, "volume": 2634.7, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 44.93, "high": 45.09, "low": 42.0, "close": 44.7, "volume": 762.17, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 44.66, "high": 45.47, "low": 44.22, "close": 45.1, "volume": 214.3, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 44.99, "high": 46.03, "low": 44.31, "close": 45.54, "volume": 447.66, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 45.65, "high": 45.83, "low": 44.86, "close": 45.7, "volume": 203.39, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 45.55, "high": 45.55, "low": 44.14, "close": 44.14, "volume": 125.31, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 44.11, "high": 44.33, "low": 42.34, "close": 44.0, "volume": 360.86, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 43.98, "high": 44.79, "low": 43.11, "close": 44.73, "volume": 119.31, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 44.76, "high": 45.22, "low": 44.51, "close": 45.0, "volume": 96.71, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 45.06, "high": 45.7, "low": 44.88, "close": 45.55, "volume": 104.16, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 45.54, "high": 45.54, "low": 44.99, "close": 45.25, "volume": 15.26, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 45.1, "high": 45.47, "low": 44.77, "close": 45.47, "volume": 14.71, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 45.54, "high": 45.93, "low": 45.36, "close": 45.67, "volume": 46.71, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 45.75, "high": 46.39, "low": 45.75, "close": 46.2, "volume": 314.26, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 46.23, "high": 46.46, "low": 45.74, "close": 45.98, "volume": 226.48, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 45.76, "high": 45.76, "low": 43.9, "close": 43.9, "volume": 1035.83, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 44.22, "high": 45.05, "low": 44.22, "close": 44.77, "volume": 196.64, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 44.88, "high": 45.63, "low": 44.68, "close": 44.77, "volume": 125.04, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 44.88, "high": 45.1, "low": 42.25, "close": 42.51, "volume": 801.98, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 42.49, "high": 43.36, "low": 41.66, "close": 43.27, "volume": 1570.34, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 43.25, "high": 43.25, "low": 41.64, "close": 41.64, "volume": 310.31, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 41.64, "high": 42.86, "low": 41.52, "close": 42.54, "volume": 162.07, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 42.56, "high": 43.6, "low": 41.96, "close": 43.5, "volume": 428.2, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 43.45, "high": 44.3, "low": 43.31, "close": 44.3, "volume": 99.76, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 44.09, "high": 45.32, "low": 44.07, "close": 44.68, "volume": 180.74, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 44.84, "high": 45.0, "low": 44.52, "close": 44.87, "volume": 121.24, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 44.88, "high": 44.88, "low": 44.48, "close": 44.48, "volume": 15.27, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 44.55, "high": 44.67, "low": 43.58, "close": 44.11, "volume": 103.34, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 44.1, "high": 44.1, "low": 42.92, "close": 43.06, "volume": 161.44, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 43.04, "high": 44.51, "low": 42.89, "close": 44.2, "volume": 121.29, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 44.31, "high": 44.5, "low": 44.22, "close": 44.27, "volume": 52.25, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 44.33, "high": 44.54, "low": 44.22, "close": 44.44, "volume": 15.75, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 44.34, "high": 44.34, "low": 44.09, "close": 44.22, "volume": 147.14, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 44.11, "high": 44.33, "low": 44.0, "close": 44.33, "volume": 2.47, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 44.37, "high": 44.58, "low": 44.0, "close": 44.08, "volume": 7.72, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 44.1, "high": 45.24, "low": 44.1, "close": 44.98, "volume": 68.25, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 45.1, "high": 45.1, "low": 44.66, "close": 45.0, "volume": 51.11, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 45.06, "high": 45.21, "low": 44.96, "close": 45.15, "volume": 14.17, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 45.18, "high": 45.53, "low": 45.18, "close": 45.4, "volume": 257.96, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 45.43, "high": 46.0, "low": 45.32, "close": 45.95, "volume": 99.66, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 45.77, "high": 46.8, "low": 45.77, "close": 46.75, "volume": 162.93, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 46.76, "high": 47.45, "low": 46.36, "close": 47.45, "volume": 134.63, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 47.5, "high": 48.27, "low": 47.4, "close": 47.86, "volume": 1737.64, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 47.88, "high": 48.24, "low": 47.7, "close": 47.78, "volume": 61.59, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 47.87, "high": 47.87, "low": 47.21, "close": 47.21, "volume": 217.15, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 47.19, "high": 47.56, "low": 47.19, "close": 47.56, "volume": 58.39, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 47.45, "high": 47.72, "low": 47.45, "close": 47.72, "volume": 91.5, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 47.76, "high": 48.07, "low": 47.68, "close": 47.79, "volume": 156.55, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 47.78, "high": 48.0, "low": 47.78, "close": 47.9, "volume": 47.77, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 47.91, "high": 48.27, "low": 47.91, "close": 48.19, "volume": 62.11, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 48.16, "high": 48.43, "low": 48.11, "close": 48.43, "volume": 117.64, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 48.31, "high": 48.96, "low": 48.25, "close": 48.63, "volume": 191.97, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 48.72, "high": 49.22, "low": 48.41, "close": 48.45, "volume": 143.62, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 48.6, "high": 49.92, "low": 48.6, "close": 49.71, "volume": 283.32, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 49.91, "high": 50.28, "low": 48.71, "close": 49.68, "volume": 976.23, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 49.8, "high": 49.96, "low": 49.64, "close": 49.64, "volume": 153.32, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 49.8, "high": 50.96, "low": 49.77, "close": 50.42, "volume": 263.0, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 50.48, "high": 50.48, "low": 49.96, "close": 50.25, "volume": 45.69, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 50.4, "high": 50.45, "low": 50.14, "close": 50.15, "volume": 35.05, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 50.28, "high": 50.82, "low": 50.28, "close": 50.73, "volume": 99.27, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 50.76, "high": 51.22, "low": 50.76, "close": 51.02, "volume": 179.38, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 51.04, "high": 51.04, "low": 50.23, "close": 50.64, "volume": 92.36, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 50.52, "high": 50.52, "low": 49.56, "close": 49.8, "volume": 277.43, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 49.8, "high": 50.3, "low": 49.6, "close": 50.3, "volume": 28.58, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 50.23, "high": 52.72, "low": 50.16, "close": 51.6, "volume": 1212.03, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 51.48, "high": 52.56, "low": 51.13, "close": 52.56, "volume": 147.41, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 52.59, "high": 52.89, "low": 52.08, "close": 52.33, "volume": 239.0, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 52.46, "high": 53.9, "low": 52.46, "close": 53.63, "volume": 900.83, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 53.67, "high": 55.0, "low": 53.52, "close": 54.41, "volume": 6215.04, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 54.54, "high": 54.67, "low": 53.56, "close": 53.76, "volume": 244.04, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 53.66, "high": 53.89, "low": 51.95, "close": 52.19, "volume": 1921.48, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 52.19, "high": 53.5, "low": 51.94, "close": 53.05, "volume": 296.87, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 53.24, "high": 53.5, "low": 52.36, "close": 52.51, "volume": 198.53, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 52.51, "high": 53.24, "low": 51.9, "close": 53.11, "volume": 172.52, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 52.98, "high": 53.17, "low": 52.6, "close": 53.03, "volume": 51.26, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 53.24, "high": 53.97, "low": 53.05, "close": 53.05, "volume": 458.51, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 53.04, "high": 53.04, "low": 52.02, "close": 52.45, "volume": 142.73, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 52.39, "high": 53.67, "low": 52.21, "close": 52.92, "volume": 79.84, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 52.94, "high": 53.11, "low": 52.47, "close": 52.47, "volume": 97.36, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 52.71, "high": 53.24, "low": 52.71, "close": 52.98, "volume": 177.99, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 52.94, "high": 52.94, "low": 52.31, "close": 52.36, "volume": 52.35, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 52.35, "high": 52.59, "low": 51.62, "close": 51.62, "volume": 245.86, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 51.89, "high": 51.97, "low": 51.23, "close": 51.97, "volume": 99.42, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 51.97, "high": 52.28, "low": 51.72, "close": 52.08, "volume": 83.57, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 52.2, "high": 52.24, "low": 51.57, "close": 51.72, "volume": 66.87, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 51.77, "high": 52.07, "low": 51.39, "close": 52.07, "volume": 12.63, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 51.9, "high": 52.34, "low": 51.89, "close": 51.89, "volume": 71.16, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 52.03, "high": 52.2, "low": 51.79, "close": 52.2, "volume": 77.41, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 52.14, "high": 52.22, "low": 51.72, "close": 52.08, "volume": 213.68, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 51.96, "high": 52.46, "low": 51.56, "close": 52.46, "volume": 70.98, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 52.48, "high": 52.8, "low": 51.19, "close": 51.21, "volume": 133.14, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 51.36, "high": 51.96, "low": 50.79, "close": 51.56, "volume": 337.61, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 51.48, "high": 51.6, "low": 51.0, "close": 51.5, "volume": 56.84, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 51.38, "high": 51.38, "low": 50.75, "close": 50.92, "volume": 194.38, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 51.09, "high": 51.41, "low": 51.09, "close": 51.41, "volume": 171.99, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 51.32, "high": 51.72, "low": 51.32, "close": 51.58, "volume": 21.78, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 51.58, "high": 51.7, "low": 51.46, "close": 51.52, "volume": 29.38, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 51.48, "high": 52.32, "low": 51.48, "close": 52.08, "volume": 101.39, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 52.02, "high": 52.72, "low": 52.01, "close": 52.66, "volume": 275.72, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 52.66, "high": 53.63, "low": 52.6, "close": 52.98, "volume": 206.07, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 53.21, "high": 53.77, "low": 53.21, "close": 53.63, "volume": 249.25, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 53.5, "high": 53.55, "low": 52.96, "close": 52.98, "volume": 29.93, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 53.07, "high": 53.09, "low": 52.57, "close": 52.69, "volume": 83.32, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 52.7, "high": 52.7, "low": 52.43, "close": 52.43, "volume": 24.35, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 52.44, "high": 52.48, "low": 52.01, "close": 52.08, "volume": 87.79, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 52.1, "high": 52.57, "low": 52.08, "close": 52.57, "volume": 124.33, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 52.52, "high": 52.71, "low": 52.43, "close": 52.71, "volume": 32.28, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 52.72, "high": 53.17, "low": 52.59, "close": 53.05, "volume": 865.66, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 53.21, "high": 53.5, "low": 52.7, "close": 52.7, "volume": 89.48, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 52.75, "high": 53.16, "low": 52.55, "close": 53.16, "volume": 14.19, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 53.13, "high": 53.24, "low": 52.92, "close": 52.92, "volume": 10.65, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 52.85, "high": 52.85, "low": 51.69, "close": 51.69, "volume": 230.56, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 51.79, "high": 51.9, "low": 50.9, "close": 51.34, "volume": 389.41, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 51.36, "high": 51.8, "low": 51.36, "close": 51.6, "volume": 368.89, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 51.52, "high": 51.55, "low": 51.15, "close": 51.36, "volume": 83.79, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 51.24, "high": 51.32, "low": 50.9, "close": 51.25, "volume": 510.33, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 51.12, "high": 51.19, "low": 50.24, "close": 50.24, "volume": 468.05, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 50.26, "high": 50.27, "low": 49.7, "close": 49.7, "volume": 210.5, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 49.73, "high": 50.12, "low": 49.51, "close": 50.03, "volume": 196.1, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 50.04, "high": 50.23, "low": 49.44, "close": 49.56, "volume": 187.65, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 49.65, "high": 49.92, "low": 49.65, "close": 49.8, "volume": 143.04, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 49.81, "high": 49.98, "low": 49.56, "close": 49.78, "volume": 36.54, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 49.75, "high": 50.14, "low": 49.68, "close": 49.85, "volume": 61.92, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 49.8, "high": 49.89, "low": 49.41, "close": 49.67, "volume": 89.01, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 49.68, "high": 50.67, "low": 49.61, "close": 50.67, "volume": 938.3, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 50.66, "high": 50.94, "low": 49.84, "close": 49.84, "volume": 540.1, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 49.8, "high": 49.81, "low": 49.51, "close": 49.68, "volume": 72.48, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 49.56, "high": 50.11, "low": 49.56, "close": 49.66, "volume": 324.32, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 49.77, "high": 49.78, "low": 49.52, "close": 49.59, "volume": 41.99, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 49.56, "high": 49.56, "low": 48.9, "close": 48.92, "volume": 289.65, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 49.01, "high": 49.02, "low": 48.19, "close": 48.36, "volume": 321.39, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 48.48, "high": 49.64, "low": 48.36, "close": 49.64, "volume": 89.0, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 49.44, "high": 49.57, "low": 49.35, "close": 49.56, "volume": 48.43, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 49.5, "high": 49.64, "low": 49.18, "close": 49.18, "volume": 268.84, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 49.18, "high": 49.44, "low": 49.18, "close": 49.44, "volume": 1.96, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 49.5, "high": 50.05, "low": 49.45, "close": 49.96, "volume": 66.15, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 49.92, "high": 50.63, "low": 49.77, "close": 50.4, "volume": 479.61, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 50.43, "high": 51.0, "low": 50.43, "close": 51.0, "volume": 51.49, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 51.0, "high": 51.03, "low": 50.38, "close": 50.38, "volume": 43.76, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 50.31, "high": 50.62, "low": 50.31, "close": 50.4, "volume": 13.69, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 50.42, "high": 50.42, "low": 49.99, "close": 49.99, "volume": 175.9, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 50.12, "high": 50.16, "low": 49.82, "close": 50.16, "volume": 199.87, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 50.15, "high": 50.52, "low": 50.09, "close": 50.45, "volume": 141.85, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 50.35, "high": 50.37, "low": 50.07, "close": 50.07, "volume": 164.53, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 50.2, "high": 50.2, "low": 48.8, "close": 48.83, "volume": 1624.45, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 48.79, "high": 49.31, "low": 48.32, "close": 49.31, "volume": 130.17, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 49.32, "high": 51.26, "low": 49.32, "close": 50.7, "volume": 436.1, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 50.76, "high": 51.82, "low": 50.38, "close": 51.75, "volume": 281.09, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 51.7, "high": 51.96, "low": 51.29, "close": 51.3, "volume": 368.61, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 51.27, "high": 51.27, "low": 50.07, "close": 50.07, "volume": 353.58, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 50.14, "high": 50.38, "low": 49.68, "close": 49.92, "volume": 167.41, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 49.98, "high": 50.26, "low": 49.98, "close": 50.26, "volume": 11.0, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 50.04, "high": 50.63, "low": 50.04, "close": 50.45, "volume": 23.52, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 50.45, "high": 50.64, "low": 49.98, "close": 50.0, "volume": 28.47, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 49.92, "high": 50.04, "low": 49.8, "close": 49.8, "volume": 11.54, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 49.85, "high": 49.91, "low": 49.21, "close": 49.32, "volume": 123.06, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 49.21, "high": 49.33, "low": 48.91, "close": 48.96, "volume": 70.31, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 48.88, "high": 49.14, "low": 48.71, "close": 49.14, "volume": 160.12, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 48.96, "high": 49.19, "low": 48.56, "close": 48.58, "volume": 17.0, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 48.67, "high": 48.84, "low": 48.6, "close": 48.72, "volume": 19.17, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 48.6, "high": 48.97, "low": 48.41, "close": 48.48, "volume": 97.39, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 48.6, "high": 49.59, "low": 48.6, "close": 49.05, "volume": 72.98, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 49.05, "high": 49.51, "low": 48.84, "close": 48.96, "volume": 57.44, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 49.04, "high": 49.66, "low": 49.04, "close": 49.66, "volume": 52.18, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 49.45, "high": 50.13, "low": 49.45, "close": 49.92, "volume": 84.62, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 49.87, "high": 50.77, "low": 49.87, "close": 50.77, "volume": 103.13, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 50.81, "high": 50.81, "low": 49.69, "close": 50.11, "volume": 105.9, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 50.14, "high": 50.16, "low": 49.6, "close": 49.6, "volume": 33.94, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 49.76, "high": 50.03, "low": 49.76, "close": 49.9, "volume": 59.22, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 49.96, "high": 49.96, "low": 49.55, "close": 49.74, "volume": 172.91, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 49.72, "high": 49.72, "low": 48.94, "close": 48.99, "volume": 130.13, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 48.99, "high": 49.11, "low": 48.35, "close": 48.52, "volume": 599.68, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 48.48, "high": 49.45, "low": 48.37, "close": 49.33, "volume": 78.78, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 49.43, "high": 49.49, "low": 49.08, "close": 49.09, "volume": 50.05, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 49.2, "high": 49.4, "low": 49.2, "close": 49.37, "volume": 27.34, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 49.25, "high": 49.25, "low": 48.7, "close": 48.84, "volume": 37.51, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 48.96, "high": 49.07, "low": 48.7, "close": 48.91, "volume": 108.63, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 48.95, "high": 48.95, "low": 48.48, "close": 48.7, "volume": 83.92, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 48.72, "high": 49.18, "low": 48.72, "close": 48.76, "volume": 41.75, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 48.84, "high": 49.36, "low": 48.84, "close": 49.17, "volume": 70.1, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 49.21, "high": 50.4, "low": 49.21, "close": 50.3, "volume": 141.65, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 50.17, "high": 50.72, "low": 50.14, "close": 50.63, "volume": 261.4, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 50.66, "high": 50.66, "low": 50.16, "close": 50.24, "volume": 48.0, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 50.28, "high": 50.64, "low": 50.03, "close": 50.6, "volume": 54.02, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 50.42, "high": 50.78, "low": 50.35, "close": 50.71, "volume": 89.12, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 50.64, "high": 50.64, "low": 49.66, "close": 50.16, "volume": 170.41, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 50.04, "high": 50.11, "low": 48.53, "close": 48.84, "volume": 389.26, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 48.88, "high": 49.57, "low": 48.6, "close": 49.27, "volume": 99.78, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 49.22, "high": 49.85, "low": 49.08, "close": 49.85, "volume": 107.31, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 49.84, "high": 49.84, "low": 48.84, "close": 48.84, "volume": 31.44, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 48.82, "high": 49.01, "low": 48.6, "close": 48.77, "volume": 64.13, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 48.84, "high": 49.13, "low": 48.72, "close": 48.84, "volume": 318.96, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 48.84, "high": 49.35, "low": 48.48, "close": 49.0, "volume": 106.56, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 48.95, "high": 48.95, "low": 47.84, "close": 47.93, "volume": 260.49, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 47.88, "high": 47.97, "low": 47.52, "close": 47.78, "volume": 1806.51, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 47.91, "high": 48.15, "low": 47.33, "close": 47.66, "volume": 330.14, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 47.65, "high": 47.99, "low": 47.2, "close": 47.23, "volume": 171.29, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 47.2, "high": 47.84, "low": 47.17, "close": 47.73, "volume": 32.51, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 47.71, "high": 47.84, "low": 47.03, "close": 47.03, "volume": 160.96, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 47.02, "high": 47.02, "low": 46.18, "close": 46.56, "volume": 713.64, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 46.5, "high": 46.92, "low": 46.44, "close": 46.59, "volume": 153.91, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 46.63, "high": 46.84, "low": 46.12, "close": 46.5, "volume": 104.61, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 46.45, "high": 46.67, "low": 46.39, "close": 46.39, "volume": 9.54, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 46.53, "high": 46.53, "low": 46.02, "close": 46.31, "volume": 143.69, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 46.32, "high": 46.82, "low": 46.29, "close": 46.82, "volume": 23.68, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 46.68, "high": 46.72, "low": 46.56, "close": 46.68, "volume": 11.0, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 46.8, "high": 47.3, "low": 46.75, "close": 47.16, "volume": 31.36, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 47.28, "high": 47.28, "low": 46.17, "close": 46.44, "volume": 93.64, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 46.44, "high": 46.72, "low": 46.25, "close": 46.25, "volume": 139.24, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 46.44, "high": 46.62, "low": 46.01, "close": 46.11, "volume": 100.03, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 46.0, "high": 46.58, "low": 45.44, "close": 46.3, "volume": 549.57, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 46.29, "high": 46.56, "low": 45.98, "close": 46.25, "volume": 49.87, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 46.33, "high": 46.75, "low": 45.98, "close": 46.75, "volume": 45.64, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 46.56, "high": 47.41, "low": 46.44, "close": 47.32, "volume": 1459.92, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 47.42, "high": 48.02, "low": 45.54, "close": 45.54, "volume": 486.37, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 45.56, "high": 45.92, "low": 42.98, "close": 44.03, "volume": 896.13, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 43.98, "high": 44.61, "low": 43.72, "close": 44.0, "volume": 749.57, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 44.03, "high": 44.03, "low": 43.32, "close": 43.32, "volume": 88.7, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 43.31, "high": 43.44, "low": 42.69, "close": 42.86, "volume": 319.78, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 42.9, "high": 43.31, "low": 42.48, "close": 43.04, "volume": 246.26, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 43.01, "high": 43.05, "low": 41.64, "close": 42.06, "volume": 387.65, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 42.04, "high": 42.09, "low": 40.43, "close": 41.95, "volume": 781.72, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 42.02, "high": 43.0, "low": 42.02, "close": 43.0, "volume": 421.93, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 42.97, "high": 42.97, "low": 42.6, "close": 42.63, "volume": 81.06, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 42.65, "high": 42.91, "low": 42.54, "close": 42.8, "volume": 48.87, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 42.79, "high": 42.79, "low": 42.41, "close": 42.6, "volume": 287.32, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 42.6, "high": 43.04, "low": 42.6, "close": 42.98, "volume": 7.1, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 42.79, "high": 42.79, "low": 42.23, "close": 42.25, "volume": 39.82, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 42.38, "high": 42.65, "low": 42.22, "close": 42.65, "volume": 13.02, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 42.73, "high": 43.56, "low": 42.73, "close": 43.34, "volume": 142.15, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 43.28, "high": 43.45, "low": 43.12, "close": 43.37, "volume": 8.93, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 43.12, "high": 43.27, "low": 42.4, "close": 42.5, "volume": 86.92, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 42.54, "high": 42.79, "low": 42.23, "close": 42.41, "volume": 73.14, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 42.63, "high": 43.23, "low": 42.09, "close": 42.27, "volume": 217.23, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 42.08, "high": 42.08, "low": 40.94, "close": 41.4, "volume": 307.97, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 41.46, "high": 42.39, "low": 41.04, "close": 42.39, "volume": 210.2, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 42.05, "high": 42.09, "low": 39.6, "close": 40.36, "volume": 588.0, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 40.08, "high": 40.19, "low": 38.5, "close": 39.24, "volume": 1473.17, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 39.41, "high": 39.63, "low": 37.91, "close": 38.58, "volume": 970.1, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 38.65, "high": 38.9, "low": 37.51, "close": 38.67, "volume": 523.94, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 38.83, "high": 39.77, "low": 38.54, "close": 39.33, "volume": 440.13, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 39.56, "high": 39.67, "low": 39.2, "close": 39.57, "volume": 171.17, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 39.54, "high": 39.54, "low": 38.84, "close": 38.84, "volume": 297.12, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 39.02, "high": 39.53, "low": 38.26, "close": 39.19, "volume": 447.72, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 39.24, "high": 39.43, "low": 38.94, "close": 39.14, "volume": 49.13, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 39.2, "high": 40.34, "low": 39.2, "close": 40.21, "volume": 294.72, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 40.03, "high": 40.03, "low": 39.44, "close": 39.64, "volume": 38.3, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 39.67, "high": 39.79, "low": 39.39, "close": 39.4, "volume": 25.6, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 39.47, "high": 39.47, "low": 38.9, "close": 38.9, "volume": 62.06, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 38.99, "high": 39.2, "low": 38.18, "close": 38.21, "volume": 306.35, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 38.51, "high": 39.67, "low": 38.51, "close": 39.13, "volume": 107.82, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 39.08, "high": 39.11, "low": 36.51, "close": 36.63, "volume": 477.43, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 36.86, "high": 37.06, "low": 36.07, "close": 36.13, "volume": 299.22, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 36.04, "high": 36.14, "low": 34.74, "close": 35.03, "volume": 1881.05, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 35.05, "high": 35.53, "low": 33.68, "close": 33.85, "volume": 799.04, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 33.82, "high": 36.05, "low": 33.67, "close": 36.05, "volume": 349.23, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 35.72, "high": 36.89, "low": 35.12, "close": 36.62, "volume": 425.86, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 36.44, "high": 37.46, "low": 36.44, "close": 36.9, "volume": 109.66, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 37.22, "high": 38.4, "low": 37.22, "close": 37.98, "volume": 277.85, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 38.11, "high": 38.55, "low": 37.79, "close": 38.22, "volume": 99.45, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 38.16, "high": 38.87, "low": 38.07, "close": 38.73, "volume": 213.6, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 38.67, "high": 38.9, "low": 38.58, "close": 38.9, "volume": 41.35, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 38.84, "high": 39.5, "low": 38.84, "close": 39.14, "volume": 372.62, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 39.08, "high": 39.22, "low": 38.63, "close": 38.77, "volume": 125.16, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 38.77, "high": 38.79, "low": 37.99, "close": 38.63, "volume": 165.48, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 38.54, "high": 39.8, "low": 38.54, "close": 39.74, "volume": 115.31, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 39.83, "high": 39.97, "low": 39.65, "close": 39.65, "volume": 58.24, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 39.79, "high": 39.85, "low": 39.42, "close": 39.47, "volume": 12.29, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 39.47, "high": 40.03, "low": 39.47, "close": 39.91, "volume": 6.82, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 39.79, "high": 40.03, "low": 39.58, "close": 39.91, "volume": 15.34, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 39.79, "high": 39.79, "low": 39.57, "close": 39.77, "volume": 2.66, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 39.79, "high": 40.28, "low": 39.79, "close": 40.2, "volume": 147.31, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 40.37, "high": 41.4, "low": 40.21, "close": 41.4, "volume": 162.62, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 41.41, "high": 41.72, "low": 41.29, "close": 41.72, "volume": 162.62, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 41.73, "high": 42.35, "low": 41.65, "close": 41.91, "volume": 136.24, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 41.96, "high": 41.96, "low": 40.9, "close": 41.21, "volume": 94.48, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 41.19, "high": 41.24, "low": 40.76, "close": 41.24, "volume": 32.26, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 41.12, "high": 41.36, "low": 40.79, "close": 40.79, "volume": 3.71, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 40.95, "high": 40.95, "low": 40.17, "close": 40.6, "volume": 89.97, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 40.53, "high": 40.53, "low": 39.17, "close": 39.17, "volume": 1035.52, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 39.23, "high": 39.27, "low": 37.86, "close": 38.67, "volume": 949.51, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 38.96, "high": 39.02, "low": 38.22, "close": 38.24, "volume": 39.8, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 38.41, "high": 38.84, "low": 38.34, "close": 38.73, "volume": 40.77, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 38.62, "high": 38.67, "low": 37.92, "close": 38.06, "volume": 107.6, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 38.06, "high": 38.38, "low": 37.69, "close": 38.29, "volume": 88.75, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 38.23, "high": 38.32, "low": 37.57, "close": 37.6, "volume": 108.76, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 37.55, "high": 37.7, "low": 37.08, "close": 37.7, "volume": 216.33, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 37.71, "high": 38.12, "low": 37.54, "close": 37.75, "volume": 63.61, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 37.89, "high": 37.89, "low": 37.23, "close": 37.53, "volume": 56.85, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 37.35, "high": 37.63, "low": 37.08, "close": 37.33, "volume": 61.99, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 37.24, "high": 37.43, "low": 36.99, "close": 37.35, "volume": 191.23, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 37.3, "high": 37.8, "low": 37.12, "close": 37.51, "volume": 229.5, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 37.52, "high": 37.76, "low": 37.11, "close": 37.36, "volume": 207.43, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 37.46, "high": 37.54, "low": 37.12, "close": 37.35, "volume": 42.45, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 37.3, "high": 37.69, "low": 37.01, "close": 37.39, "volume": 39.01, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 37.57, "high": 37.57, "low": 36.75, "close": 36.85, "volume": 26.84, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 36.72, "high": 37.19, "low": 36.22, "close": 37.18, "volume": 257.61, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 36.97, "high": 37.6, "low": 36.97, "close": 37.6, "volume": 33.08, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 37.57, "high": 37.69, "low": 37.46, "close": 37.55, "volume": 13.59, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 37.69, "high": 38.15, "low": 37.68, "close": 38.02, "volume": 66.35, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 37.92, "high": 38.49, "low": 37.8, "close": 38.15, "volume": 183.53, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 38.2, "high": 38.26, "low": 38.03, "close": 38.15, "volume": 2.08, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 38.03, "high": 38.06, "low": 37.92, "close": 38.06, "volume": 45.09, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 37.92, "high": 38.28, "low": 37.89, "close": 38.03, "volume": 3.03, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 38.1, "high": 38.16, "low": 37.79, "close": 37.83, "volume": 45.33, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 37.92, "high": 38.02, "low": 36.68, "close": 36.68, "volume": 168.47, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 36.85, "high": 37.26, "low": 36.85, "close": 36.9, "volume": 22.56, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 36.81, "high": 37.37, "low": 36.79, "close": 37.28, "volume": 47.7, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 37.36, "high": 37.59, "low": 37.24, "close": 37.24, "volume": 143.96, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 37.31, "high": 37.57, "low": 37.05, "close": 37.17, "volume": 143.61, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 37.12, "high": 37.15, "low": 36.0, "close": 36.13, "volume": 336.64, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 36.15, "high": 36.6, "low": 35.55, "close": 36.54, "volume": 231.54, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 36.48, "high": 37.03, "low": 36.44, "close": 36.64, "volume": 117.96, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 36.67, "high": 36.67, "low": 35.93, "close": 36.54, "volume": 220.4, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 36.55, "high": 36.95, "low": 36.4, "close": 36.57, "volume": 87.29, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 36.61, "high": 36.61, "low": 35.93, "close": 36.26, "volume": 104.35, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 36.24, "high": 36.69, "low": 35.67, "close": 36.15, "volume": 205.82, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 36.2, "high": 36.4, "low": 35.5, "close": 36.31, "volume": 777.68, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 36.27, "high": 37.85, "low": 36.25, "close": 37.85, "volume": 430.39, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 37.65, "high": 37.92, "low": 37.28, "close": 37.36, "volume": 68.56, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 37.4, "high": 37.4, "low": 36.79, "close": 36.93, "volume": 64.41, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 36.95, "high": 36.95, "low": 35.83, "close": 35.92, "volume": 591.61, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 36.03, "high": 36.46, "low": 35.91, "close": 36.46, "volume": 193.32, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 36.32, "high": 36.94, "low": 36.29, "close": 36.94, "volume": 29.19, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 36.94, "high": 37.44, "low": 36.94, "close": 37.24, "volume": 91.12, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 37.15, "high": 37.35, "low": 36.95, "close": 37.24, "volume": 14.45, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 37.29, "high": 37.29, "low": 36.86, "close": 36.86, "volume": 10.45, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 36.96, "high": 37.15, "low": 36.94, "close": 37.15, "volume": 0.71, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 37.02, "high": 37.02, "low": 36.29, "close": 36.31, "volume": 86.09, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 36.39, "high": 36.82, "low": 35.78, "close": 36.11, "volume": 156.03, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 35.9, "high": 36.08, "low": 35.76, "close": 35.76, "volume": 73.54, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 35.85, "high": 37.35, "low": 35.85, "close": 37.27, "volume": 145.68, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 37.34, "high": 37.46, "low": 36.79, "close": 36.82, "volume": 95.25, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 36.96, "high": 37.1, "low": 36.59, "close": 36.64, "volume": 65.71, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 36.75, "high": 37.4, "low": 36.75, "close": 36.93, "volume": 66.95, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 36.99, "high": 38.38, "low": 36.99, "close": 38.28, "volume": 220.3, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 38.29, "high": 39.14, "low": 38.29, "close": 38.4, "volume": 425.86, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 38.5, "high": 39.5, "low": 38.5, "close": 39.37, "volume": 194.73, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 39.53, "high": 39.67, "low": 38.95, "close": 39.0, "volume": 144.18, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 39.14, "high": 39.26, "low": 38.67, "close": 38.73, "volume": 20.79, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 38.84, "high": 38.84, "low": 38.08, "close": 38.14, "volume": 145.84, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 38.25, "high": 38.31, "low": 37.79, "close": 38.17, "volume": 186.64, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 38.12, "high": 38.55, "low": 38.12, "close": 38.55, "volume": 136.95, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 38.57, "high": 38.97, "low": 38.55, "close": 38.7, "volume": 65.73, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 38.86, "high": 39.08, "low": 38.86, "close": 38.96, "volume": 19.0, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 39.08, "high": 39.1, "low": 38.48, "close": 38.5, "volume": 9.15, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 38.48, "high": 38.64, "low": 38.32, "close": 38.64, "volume": 18.07, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 38.49, "high": 39.16, "low": 38.47, "close": 39.16, "volume": 34.29, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 39.18, "high": 39.28, "low": 38.73, "close": 38.73, "volume": 78.74, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 38.81, "high": 38.81, "low": 38.52, "close": 38.52, "volume": 12.71, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 38.64, "high": 39.62, "low": 38.48, "close": 39.62, "volume": 137.35, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 39.65, "high": 39.66, "low": 39.08, "close": 39.17, "volume": 87.73, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 39.14, "high": 40.31, "low": 39.14, "close": 40.31, "volume": 300.94, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 40.32, "high": 40.43, "low": 40.05, "close": 40.3, "volume": 717.7, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 40.28, "high": 40.98, "low": 40.23, "close": 40.85, "volume": 167.07, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 40.98, "high": 42.01, "low": 40.88, "close": 40.96, "volume": 368.14, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 40.98, "high": 41.3, "low": 40.98, "close": 41.3, "volume": 373.87, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 41.33, "high": 41.79, "low": 41.14, "close": 41.47, "volume": 104.76, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 41.49, "high": 41.49, "low": 40.96, "close": 40.96, "volume": 21.8, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 40.96, "high": 40.96, "low": 40.35, "close": 40.68, "volume": 70.35, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 40.73, "high": 41.4, "low": 40.73, "close": 41.4, "volume": 36.61, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 41.27, "high": 41.43, "low": 41.0, "close": 41.22, "volume": 14.27, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 41.23, "high": 41.29, "low": 41.12, "close": 41.28, "volume": 46.19, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 41.12, "high": 41.21, "low": 41.0, "close": 41.05, "volume": 19.96, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 41.2, "high": 41.34, "low": 41.2, "close": 41.34, "volume": 78.02, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 41.3, "high": 41.42, "low": 40.97, "close": 41.11, "volume": 12.82, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 41.12, "high": 41.12, "low": 40.64, "close": 40.98, "volume": 27.43, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 41.08, "high": 41.33, "low": 41.05, "close": 41.1, "volume": 11.7, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 41.18, "high": 41.4, "low": 41.18, "close": 41.34, "volume": 284.96, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 41.24, "high": 41.52, "low": 41.1, "close": 41.1, "volume": 34.59, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 41.12, "high": 41.51, "low": 40.88, "close": 40.9, "volume": 20.13, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 40.86, "high": 41.18, "low": 40.82, "close": 41.0, "volume": 5.4, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 40.96, "high": 41.12, "low": 40.93, "close": 41.12, "volume": 22.14, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 41.24, "high": 41.85, "low": 40.88, "close": 40.93, "volume": 334.39, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 40.95, "high": 41.13, "low": 40.44, "close": 40.44, "volume": 90.25, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 40.45, "high": 40.86, "low": 40.37, "close": 40.72, "volume": 94.14, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 40.86, "high": 40.99, "low": 40.64, "close": 40.7, "volume": 12.32, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 40.76, "high": 40.78, "low": 40.67, "close": 40.67, "volume": 1.76, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 40.74, "high": 40.74, "low": 40.35, "close": 40.64, "volume": 13.58, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 40.52, "high": 40.54, "low": 40.05, "close": 40.28, "volume": 62.46, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 40.35, "high": 40.4, "low": 40.28, "close": 40.33, "volume": 35.98, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 40.4, "high": 40.52, "low": 40.28, "close": 40.28, "volume": 110.02, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 40.39, "high": 40.57, "low": 40.39, "close": 40.54, "volume": 2.89, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 40.61, "high": 40.74, "low": 40.11, "close": 40.11, "volume": 43.92, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 40.19, "high": 40.28, "low": 39.86, "close": 40.14, "volume": 113.46, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 40.03, "high": 40.33, "low": 40.03, "close": 40.15, "volume": 18.68, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 40.28, "high": 40.4, "low": 40.26, "close": 40.28, "volume": 4.33, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 40.21, "high": 40.67, "low": 40.0, "close": 40.11, "volume": 82.77, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 40.11, "high": 40.12, "low": 39.78, "close": 39.93, "volume": 118.06, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 39.93, "high": 40.15, "low": 39.56, "close": 39.6, "volume": 432.72, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 39.6, "high": 39.71, "low": 39.43, "close": 39.58, "volume": 211.73, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 39.57, "high": 39.57, "low": 39.15, "close": 39.22, "volume": 166.0, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 39.25, "high": 39.26, "low": 39.08, "close": 39.23, "volume": 18.28, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 39.16, "high": 39.29, "low": 38.94, "close": 39.09, "volume": 45.21, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 38.99, "high": 38.99, "low": 38.7, "close": 38.72, "volume": 57.27, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 38.7, "high": 38.7, "low": 37.67, "close": 38.29, "volume": 646.23, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 38.26, "high": 38.49, "low": 38.0, "close": 38.0, "volume": 90.39, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 38.01, "high": 38.07, "low": 37.79, "close": 38.07, "volume": 29.71, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 37.96, "high": 38.26, "low": 37.96, "close": 38.0, "volume": 13.89, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 37.92, "high": 38.03, "low": 37.79, "close": 37.79, "volume": 26.16, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 37.75, "high": 37.77, "low": 37.49, "close": 37.69, "volume": 90.16, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 37.75, "high": 38.02, "low": 37.54, "close": 37.67, "volume": 53.84, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 37.53, "high": 38.04, "low": 37.53, "close": 37.68, "volume": 44.09, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 37.74, "high": 37.9, "low": 37.57, "close": 37.9, "volume": 62.82, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 37.78, "high": 37.78, "low": 37.15, "close": 37.46, "volume": 85.85, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 37.35, "high": 37.75, "low": 37.33, "close": 37.75, "volume": 33.98, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 37.68, "high": 37.68, "low": 37.4, "close": 37.6, "volume": 11.93, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 37.49, "high": 37.49, "low": 37.24, "close": 37.46, "volume": 46.41, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 37.35, "high": 37.5, "low": 37.18, "close": 37.5, "volume": 36.85, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 37.51, "high": 37.65, "low": 37.46, "close": 37.5, "volume": 7.7, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 37.41, "high": 37.41, "low": 37.04, "close": 37.35, "volume": 97.49, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 37.4, "high": 37.47, "low": 37.1, "close": 37.35, "volume": 18.64, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 37.4, "high": 37.65, "low": 37.18, "close": 37.59, "volume": 88.14, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 37.46, "high": 37.82, "low": 37.35, "close": 37.35, "volume": 19.35, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 37.46, "high": 37.65, "low": 37.45, "close": 37.58, "volume": 72.51, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 37.67, "high": 37.8, "low": 37.4, "close": 37.4, "volume": 41.68, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 37.47, "high": 37.5, "low": 37.21, "close": 37.5, "volume": 82.55, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 37.54, "high": 38.05, "low": 37.51, "close": 38.01, "volume": 92.7, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 38.02, "high": 38.02, "low": 36.88, "close": 37.23, "volume": 151.09, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 37.21, "high": 37.91, "low": 37.21, "close": 37.64, "volume": 82.46, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 37.78, "high": 39.02, "low": 37.78, "close": 38.63, "volume": 449.54, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 38.65, "high": 38.67, "low": 37.75, "close": 38.12, "volume": 103.42, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 38.04, "high": 38.54, "low": 38.04, "close": 38.54, "volume": 9.97, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 38.55, "high": 38.55, "low": 38.38, "close": 38.48, "volume": 43.59, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 38.36, "high": 38.36, "low": 38.0, "close": 38.06, "volume": 13.17, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 37.94, "high": 38.0, "low": 37.2, "close": 37.34, "volume": 243.66, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 37.27, "high": 37.32, "low": 36.58, "close": 36.67, "volume": 629.7, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 36.6, "high": 36.77, "low": 36.3, "close": 36.58, "volume": 324.33, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 36.68, "high": 37.51, "low": 36.54, "close": 37.35, "volume": 89.61, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 37.43, "high": 37.46, "low": 37.17, "close": 37.35, "volume": 15.9, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 37.24, "high": 37.35, "low": 37.18, "close": 37.18, "volume": 30.71, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 37.15, "high": 37.22, "low": 36.82, "close": 36.89, "volume": 13.78, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 37.01, "high": 37.01, "low": 36.64, "close": 36.64, "volume": 17.42, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 36.63, "high": 36.79, "low": 36.46, "close": 36.46, "volume": 27.27, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 36.56, "high": 36.56, "low": 36.36, "close": 36.43, "volume": 47.63, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 36.57, "high": 36.68, "low": 36.57, "close": 36.64, "volume": 9.95, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 36.68, "high": 36.69, "low": 36.32, "close": 36.57, "volume": 33.12, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 36.61, "high": 36.69, "low": 36.45, "close": 36.45, "volume": 61.99, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 36.48, "high": 36.71, "low": 36.48, "close": 36.62, "volume": 12.83, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 36.68, "high": 36.68, "low": 36.58, "close": 36.58, "volume": 59.96, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 36.79, "high": 36.97, "low": 36.73, "close": 36.89, "volume": 20.75, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 36.85, "high": 36.9, "low": 36.57, "close": 36.59, "volume": 13.77, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 36.66, "high": 36.72, "low": 36.38, "close": 36.39, "volume": 15.11, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 36.53, "high": 36.68, "low": 36.53, "close": 36.68, "volume": 1.01, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 36.79, "high": 36.83, "low": 36.72, "close": 36.79, "volume": 18.55, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 36.71, "high": 36.71, "low": 36.57, "close": 36.6, "volume": 11.22, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 36.68, "high": 36.73, "low": 36.68, "close": 36.72, "volume": 15.11, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 36.66, "high": 36.66, "low": 36.47, "close": 36.47, "volume": 1.78, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 36.58, "high": 36.95, "low": 36.58, "close": 36.8, "volume": 11.45, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 36.98, "high": 37.46, "low": 36.89, "close": 36.93, "volume": 132.24, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 37.14, "high": 37.32, "low": 37.04, "close": 37.04, "volume": 24.42, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 37.01, "high": 37.35, "low": 36.94, "close": 37.34, "volume": 173.02, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 37.46, "high": 37.85, "low": 37.4, "close": 37.7, "volume": 74.42, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 37.7, "high": 37.73, "low": 37.5, "close": 37.59, "volume": 64.12, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 37.53, "high": 37.69, "low": 37.53, "close": 37.69, "volume": 19.8, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 37.61, "high": 37.61, "low": 37.44, "close": 37.45, "volume": 3.23, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 37.57, "high": 37.69, "low": 37.57, "close": 37.65, "volume": 11.1, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 37.71, "high": 38.09, "low": 37.71, "close": 38.07, "volume": 160.16, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 37.92, "high": 37.95, "low": 37.68, "close": 37.74, "volume": 16.22, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 37.67, "high": 37.67, "low": 37.4, "close": 37.4, "volume": 153.31, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 37.44, "high": 37.53, "low": 37.16, "close": 37.18, "volume": 153.09, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 37.18, "high": 37.44, "low": 37.15, "close": 37.39, "volume": 82.03, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 37.3, "high": 37.42, "low": 37.24, "close": 37.35, "volume": 11.36, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 37.46, "high": 37.52, "low": 37.25, "close": 37.3, "volume": 5.9, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 37.32, "high": 37.32, "low": 37.26, "close": 37.29, "volume": 1.74, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 37.25, "high": 37.38, "low": 37.17, "close": 37.29, "volume": 17.94, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 37.39, "high": 37.62, "low": 37.39, "close": 37.62, "volume": 34.02, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 37.65, "high": 37.69, "low": 37.32, "close": 37.32, "volume": 8.13, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 37.35, "high": 37.36, "low": 37.25, "close": 37.34, "volume": 35.89, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 37.43, "high": 37.46, "low": 37.31, "close": 37.31, "volume": 77.82, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 37.26, "high": 37.34, "low": 37.11, "close": 37.21, "volume": 16.61, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 37.12, "high": 37.13, "low": 36.79, "close": 36.87, "volume": 79.36, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 36.78, "high": 37.01, "low": 36.74, "close": 37.01, "volume": 41.31, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 37.03, "high": 37.26, "low": 36.51, "close": 36.68, "volume": 222.45, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 36.62, "high": 36.68, "low": 36.47, "close": 36.57, "volume": 38.14, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 36.6, "high": 36.6, "low": 36.28, "close": 36.28, "volume": 152.69, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 36.27, "high": 36.37, "low": 36.14, "close": 36.14, "volume": 34.46, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 36.24, "high": 36.35, "low": 36.09, "close": 36.35, "volume": 282.86, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 36.26, "high": 36.32, "low": 36.23, "close": 36.24, "volume": 21.9, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 36.16, "high": 36.16, "low": 35.88, "close": 36.16, "volume": 122.24, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 36.19, "high": 36.19, "low": 35.83, "close": 35.83, "volume": 93.42, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 35.87, "high": 35.87, "low": 35.58, "close": 35.6, "volume": 152.0, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 35.66, "high": 35.91, "low": 35.57, "close": 35.89, "volume": 17.41, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 35.73, "high": 36.24, "low": 35.73, "close": 36.22, "volume": 170.29, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 36.22, "high": 37.01, "low": 36.18, "close": 36.78, "volume": 169.41, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 36.79, "high": 36.79, "low": 36.5, "close": 36.68, "volume": 34.0, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 36.76, "high": 36.9, "low": 36.42, "close": 36.42, "volume": 16.54, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 36.49, "high": 36.57, "low": 36.17, "close": 36.17, "volume": 27.67, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 36.15, "high": 36.46, "low": 36.12, "close": 36.46, "volume": 557.91, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 36.46, "high": 36.9, "low": 36.41, "close": 36.79, "volume": 68.97, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 36.84, "high": 36.9, "low": 36.43, "close": 36.66, "volume": 23.81, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 36.73, "high": 37.0, "low": 36.73, "close": 36.94, "volume": 1587.7, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 36.8, "high": 36.94, "low": 36.65, "close": 36.94, "volume": 23.63, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 36.91, "high": 36.91, "low": 36.61, "close": 36.61, "volume": 25.57, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 36.66, "high": 36.82, "low": 36.46, "close": 36.78, "volume": 33.28, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 36.66, "high": 37.08, "low": 36.63, "close": 36.63, "volume": 238.45, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 36.74, "high": 36.77, "low": 35.64, "close": 35.64, "volume": 224.41, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 35.65, "high": 35.86, "low": 35.23, "close": 35.23, "volume": 174.11, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 35.19, "high": 35.46, "low": 34.91, "close": 35.16, "volume": 456.83, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 35.15, "high": 35.4, "low": 35.04, "close": 35.04, "volume": 154.56, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 35.24, "high": 36.6, "low": 35.16, "close": 36.34, "volume": 557.86, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 36.45, "high": 36.79, "low": 36.24, "close": 36.76, "volume": 94.29, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 36.77, "high": 36.94, "low": 36.68, "close": 36.9, "volume": 36.84, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 36.91, "high": 37.14, "low": 36.82, "close": 36.85, "volume": 57.59, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 36.79, "high": 36.83, "low": 35.8, "close": 35.93, "volume": 1544.88, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 35.98, "high": 36.15, "low": 35.84, "close": 36.15, "volume": 107.76, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 36.0, "high": 36.04, "low": 35.76, "close": 35.91, "volume": 42.55, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 35.96, "high": 35.96, "low": 35.5, "close": 35.5, "volume": 26.15, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 35.5, "high": 35.5, "low": 35.23, "close": 35.4, "volume": 108.11, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 35.27, "high": 35.48, "low": 35.27, "close": 35.37, "volume": 0.51, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 35.27, "high": 35.37, "low": 35.17, "close": 35.22, "volume": 50.13, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 35.27, "high": 35.37, "low": 34.98, "close": 34.98, "volume": 121.11, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 35.03, "high": 35.21, "low": 34.97, "close": 35.16, "volume": 17.86, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 35.27, "high": 35.4, "low": 35.14, "close": 35.22, "volume": 4.59, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 35.26, "high": 35.37, "low": 35.26, "close": 35.28, "volume": 9.65, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 35.38, "high": 36.33, "low": 35.38, "close": 35.94, "volume": 97.84, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 35.87, "high": 36.39, "low": 35.87, "close": 36.15, "volume": 30.02, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 36.29, "high": 36.35, "low": 36.07, "close": 36.35, "volume": 12.01, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 36.12, "high": 36.31, "low": 36.12, "close": 36.25, "volume": 3.33, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 36.35, "high": 36.45, "low": 36.13, "close": 36.14, "volume": 34.55, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 36.24, "high": 37.0, "low": 36.24, "close": 36.93, "volume": 117.28, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 36.85, "high": 37.26, "low": 36.71, "close": 36.81, "volume": 165.22, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 36.87, "high": 36.9, "low": 36.3, "close": 36.8, "volume": 328.97, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 36.73, "high": 36.8, "low": 36.43, "close": 36.57, "volume": 68.67, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 36.64, "high": 36.64, "low": 35.59, "close": 35.89, "volume": 233.3, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 35.9, "high": 36.13, "low": 35.82, "close": 35.95, "volume": 37.35, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 35.91, "high": 36.04, "low": 35.86, "close": 35.93, "volume": 1.92, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 36.02, "high": 36.05, "low": 35.8, "close": 35.85, "volume": 19.51, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 35.86, "high": 35.95, "low": 35.72, "close": 35.95, "volume": 8.2, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 35.79, "high": 35.85, "low": 35.63, "close": 35.7, "volume": 26.13, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 35.6, "high": 35.7, "low": 35.59, "close": 35.7, "volume": 15.47, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 35.69, "high": 36.13, "low": 35.69, "close": 36.06, "volume": 20.32, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 36.02, "high": 36.02, "low": 35.76, "close": 35.76, "volume": 16.93, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 35.86, "high": 35.86, "low": 35.59, "close": 35.83, "volume": 33.64, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 35.79, "high": 35.79, "low": 35.63, "close": 35.65, "volume": 2.57, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 35.62, "high": 35.62, "low": 35.39, "close": 35.39, "volume": 130.3, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 35.42, "high": 35.59, "low": 35.35, "close": 35.59, "volume": 318.28, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 35.52, "high": 35.63, "low": 35.46, "close": 35.55, "volume": 52.91, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 35.59, "high": 35.71, "low": 35.59, "close": 35.6, "volume": 1.07, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 35.6, "high": 35.6, "low": 35.32, "close": 35.32, "volume": 20.53, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 35.32, "high": 35.42, "low": 34.99, "close": 35.16, "volume": 60.78, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 35.27, "high": 35.31, "low": 35.24, "close": 35.27, "volume": 9.5, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 35.16, "high": 35.69, "low": 35.16, "close": 35.69, "volume": 27.75, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 35.58, "high": 35.92, "low": 35.58, "close": 35.92, "volume": 15.38, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 35.9, "high": 36.06, "low": 35.78, "close": 35.87, "volume": 29.35, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 36.02, "high": 36.16, "low": 35.85, "close": 36.02, "volume": 7.57, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 36.07, "high": 36.49, "low": 35.88, "close": 36.49, "volume": 251.86, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 36.5, "high": 36.69, "low": 36.29, "close": 36.32, "volume": 93.93, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 36.45, "high": 36.46, "low": 36.06, "close": 36.34, "volume": 51.76, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 36.35, "high": 36.8, "low": 36.15, "close": 36.8, "volume": 149.01, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 36.86, "high": 37.31, "low": 36.64, "close": 37.07, "volume": 104.92, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 37.21, "high": 37.69, "low": 37.21, "close": 37.62, "volume": 228.75, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 37.72, "high": 37.81, "low": 37.46, "close": 37.61, "volume": 51.54, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 37.69, "high": 37.91, "low": 37.57, "close": 37.91, "volume": 88.88, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 37.92, "high": 37.95, "low": 37.69, "close": 37.77, "volume": 5.64, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 37.8, "high": 38.49, "low": 37.79, "close": 38.47, "volume": 230.38, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 38.55, "high": 38.65, "low": 38.36, "close": 38.5, "volume": 28.13, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 38.6, "high": 38.64, "low": 38.47, "close": 38.55, "volume": 46.04, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 38.61, "high": 38.66, "low": 38.41, "close": 38.51, "volume": 56.78, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 38.51, "high": 39.2, "low": 38.51, "close": 39.1, "volume": 101.41, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 39.08, "high": 39.08, "low": 38.77, "close": 38.77, "volume": 59.26, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 38.8, "high": 38.81, "low": 38.6, "close": 38.63, "volume": 17.49, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 38.72, "high": 38.89, "low": 38.72, "close": 38.84, "volume": 48.32, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 38.9, "high": 39.38, "low": 38.86, "close": 39.09, "volume": 45.62, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 39.2, "high": 40.09, "low": 39.2, "close": 39.91, "volume": 241.94, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 39.92, "high": 40.43, "low": 39.87, "close": 40.37, "volume": 54.75, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 40.19, "high": 40.5, "low": 40.08, "close": 40.28, "volume": 6.29, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 40.4, "high": 40.52, "low": 39.25, "close": 39.92, "volume": 429.84, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 39.94, "high": 40.05, "low": 39.76, "close": 39.91, "volume": 154.96, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 39.88, "high": 40.26, "low": 39.55, "close": 39.8, "volume": 120.28, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 39.95, "high": 39.96, "low": 39.33, "close": 39.37, "volume": 316.19, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 39.5, "high": 39.85, "low": 39.25, "close": 39.85, "volume": 71.16, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 39.67, "high": 39.79, "low": 39.1, "close": 39.11, "volume": 78.53, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 39.32, "high": 39.32, "low": 39.1, "close": 39.32, "volume": 18.44, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 39.29, "high": 39.32, "low": 39.01, "close": 39.06, "volume": 71.0, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 39.06, "high": 39.27, "low": 38.99, "close": 39.09, "volume": 44.61, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 39.04, "high": 39.2, "low": 39.04, "close": 39.13, "volume": 24.31, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 39.08, "high": 39.24, "low": 38.84, "close": 39.11, "volume": 56.83, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 39.11, "high": 39.32, "low": 39.08, "close": 39.3, "volume": 7.83, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 39.2, "high": 39.37, "low": 39.2, "close": 39.2, "volume": 10.04, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 39.18, "high": 39.43, "low": 38.96, "close": 39.36, "volume": 31.2, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 39.33, "high": 39.9, "low": 39.3, "close": 39.69, "volume": 39.98, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 39.69, "high": 39.79, "low": 39.51, "close": 39.79, "volume": 4.37, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 39.89, "high": 39.91, "low": 39.76, "close": 39.76, "volume": 8.68, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 39.76, "high": 39.91, "low": 39.69, "close": 39.87, "volume": 8.71, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 39.88, "high": 40.24, "low": 39.74, "close": 39.74, "volume": 44.23, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 39.82, "high": 39.82, "low": 39.38, "close": 39.44, "volume": 69.53, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 39.45, "high": 40.37, "low": 39.45, "close": 40.16, "volume": 50.82, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 40.16, "high": 40.75, "low": 40.16, "close": 40.52, "volume": 69.58, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 40.64, "high": 41.09, "low": 40.55, "close": 40.9, "volume": 70.05, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 40.91, "high": 41.3, "low": 40.91, "close": 41.3, "volume": 43.58, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 41.31, "high": 41.48, "low": 41.25, "close": 41.4, "volume": 38.48, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 41.36, "high": 41.45, "low": 41.01, "close": 41.01, "volume": 44.48, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 41.11, "high": 41.67, "low": 41.04, "close": 41.43, "volume": 233.91, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 41.48, "high": 42.04, "low": 41.43, "close": 42.03, "volume": 425.13, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 42.03, "high": 42.14, "low": 41.72, "close": 41.9, "volume": 73.62, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 41.95, "high": 41.98, "low": 41.74, "close": 41.85, "volume": 67.85, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 41.77, "high": 42.11, "low": 41.7, "close": 41.9, "volume": 49.01, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 41.93, "high": 42.13, "low": 41.92, "close": 41.95, "volume": 8.58, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 41.84, "high": 41.84, "low": 41.52, "close": 41.52, "volume": 45.67, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 41.57, "high": 41.85, "low": 41.57, "close": 41.85, "volume": 7.19, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 41.78, "high": 41.96, "low": 41.78, "close": 41.95, "volume": 5.67, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 41.9, "high": 41.93, "low": 41.61, "close": 41.84, "volume": 93.45, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 41.96, "high": 41.96, "low": 41.55, "close": 41.59, "volume": 27.39, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 41.53, "high": 42.16, "low": 41.53, "close": 42.16, "volume": 35.38, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 41.9, "high": 42.36, "low": 41.9, "close": 42.14, "volume": 50.97, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 42.36, "high": 42.36, "low": 41.85, "close": 41.85, "volume": 66.64, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 41.84, "high": 41.84, "low": 41.59, "close": 41.76, "volume": 75.08, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 41.82, "high": 41.93, "low": 41.82, "close": 41.9, "volume": 4.64, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 41.86, "high": 41.86, "low": 41.86, "close": 41.86, "volume": 0.04, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 41.73, "high": 41.96, "low": 41.73, "close": 41.96, "volume": 5.58, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 41.84, "high": 41.84, "low": 41.55, "close": 41.55, "volume": 9.31, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 41.63, "high": 41.67, "low": 41.45, "close": 41.53, "volume": 19.05, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 41.45, "high": 41.48, "low": 41.26, "close": 41.48, "volume": 42.5, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 41.54, "high": 41.54, "low": 41.36, "close": 41.48, "volume": 8.64, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 41.48, "high": 41.79, "low": 41.38, "close": 41.48, "volume": 24.08, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 41.71, "high": 41.9, "low": 41.71, "close": 41.84, "volume": 32.91, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 41.81, "high": 42.05, "low": 41.81, "close": 42.03, "volume": 34.66, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 41.89, "high": 41.89, "low": 40.95, "close": 41.04, "volume": 358.56, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 41.22, "high": 41.27, "low": 41.04, "close": 41.27, "volume": 11.94, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 41.16, "high": 41.6, "low": 41.16, "close": 41.55, "volume": 35.12, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 41.6, "high": 41.7, "low": 41.55, "close": 41.55, "volume": 16.18, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 41.63, "high": 41.95, "low": 41.63, "close": 41.9, "volume": 33.54, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 41.95, "high": 42.67, "low": 41.86, "close": 42.43, "volume": 522.84, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 42.43, "high": 42.83, "low": 42.43, "close": 42.73, "volume": 179.19, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 42.77, "high": 42.82, "low": 42.65, "close": 42.65, "volume": 147.22, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 42.69, "high": 42.69, "low": 42.52, "close": 42.61, "volume": 5.48, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 42.77, "high": 42.83, "low": 42.56, "close": 42.56, "volume": 19.31, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 42.54, "high": 42.54, "low": 41.9, "close": 41.95, "volume": 319.28, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 42.08, "high": 42.15, "low": 41.9, "close": 41.97, "volume": 38.85, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 42.02, "high": 42.25, "low": 41.91, "close": 42.23, "volume": 30.32, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 42.3, "high": 42.71, "low": 42.25, "close": 42.71, "volume": 56.05, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 42.72, "high": 42.73, "low": 42.26, "close": 42.26, "volume": 14.98, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 42.31, "high": 42.56, "low": 42.23, "close": 42.56, "volume": 0.39, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 42.66, "high": 42.74, "low": 42.34, "close": 42.34, "volume": 18.94, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 42.32, "high": 42.32, "low": 41.74, "close": 41.84, "volume": 293.33, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 41.92, "high": 41.92, "low": 41.62, "close": 41.66, "volume": 31.28, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 41.61, "high": 41.72, "low": 41.45, "close": 41.72, "volume": 88.98, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 41.62, "high": 41.72, "low": 41.53, "close": 41.72, "volume": 10.82, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 41.66, "high": 41.87, "low": 41.6, "close": 41.87, "volume": 14.0, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 41.88, "high": 41.96, "low": 41.72, "close": 41.72, "volume": 17.74, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 41.7, "high": 41.88, "low": 41.28, "close": 41.88, "volume": 64.81, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 41.78, "high": 41.86, "low": 41.55, "close": 41.84, "volume": 22.47, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 41.81, "high": 41.82, "low": 41.72, "close": 41.82, "volume": 16.99, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 41.95, "high": 42.12, "low": 41.8, "close": 41.8, "volume": 21.02, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 41.96, "high": 42.24, "low": 41.96, "close": 42.23, "volume": 38.71, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 42.27, "high": 42.49, "low": 42.16, "close": 42.31, "volume": 241.05, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 42.48, "high": 42.72, "low": 42.3, "close": 42.3, "volume": 96.79, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 42.4, "high": 42.68, "low": 42.4, "close": 42.65, "volume": 32.43, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 42.58, "high": 43.09, "low": 42.55, "close": 43.09, "volume": 72.88, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 43.1, "high": 43.13, "low": 43.01, "close": 43.02, "volume": 23.53, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 43.09, "high": 43.09, "low": 41.97, "close": 42.23, "volume": 803.49, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 42.29, "high": 43.05, "low": 41.9, "close": 42.92, "volume": 1353.56, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 42.95, "high": 43.58, "low": 42.83, "close": 42.87, "volume": 124.35, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 42.9, "high": 43.62, "low": 42.9, "close": 43.51, "volume": 21.09, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 43.64, "high": 43.92, "low": 43.52, "close": 43.8, "volume": 154.15, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 43.77, "high": 43.9, "low": 43.72, "close": 43.77, "volume": 1.56, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 43.7, "high": 43.9, "low": 43.57, "close": 43.58, "volume": 12.77, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 43.56, "high": 43.56, "low": 43.22, "close": 43.25, "volume": 22.56, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 43.29, "high": 43.9, "low": 43.29, "close": 43.64, "volume": 31.35, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 43.67, "high": 44.3, "low": 43.67, "close": 43.73, "volume": 161.47, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 43.88, "high": 44.03, "low": 43.64, "close": 44.0, "volume": 17.41, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 43.98, "high": 44.51, "low": 43.98, "close": 44.29, "volume": 63.35, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 44.16, "high": 44.39, "low": 44.14, "close": 44.14, "volume": 100.8, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 44.29, "high": 44.29, "low": 43.71, "close": 44.03, "volume": 36.76, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 43.9, "high": 44.51, "low": 43.46, "close": 44.33, "volume": 96.67, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 44.4, "high": 44.8, "low": 44.19, "close": 44.64, "volume": 108.52, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 44.72, "high": 44.94, "low": 44.5, "close": 44.5, "volume": 220.28, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 44.54, "high": 44.54, "low": 43.66, "close": 43.96, "volume": 391.31, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 43.98, "high": 44.46, "low": 43.98, "close": 44.36, "volume": 34.75, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 44.29, "high": 44.42, "low": 44.23, "close": 44.29, "volume": 0.64, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 44.35, "high": 44.38, "low": 44.06, "close": 44.06, "volume": 88.12, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 44.05, "high": 44.07, "low": 43.85, "close": 44.06, "volume": 32.1, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 43.98, "high": 44.06, "low": 43.97, "close": 44.06, "volume": 486.07, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 43.92, "high": 44.03, "low": 43.76, "close": 44.03, "volume": 85.33, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 44.05, "high": 44.54, "low": 44.05, "close": 44.16, "volume": 97.94, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 44.14, "high": 44.14, "low": 43.85, "close": 44.02, "volume": 47.2, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 43.99, "high": 43.99, "low": 43.66, "close": 43.66, "volume": 79.29, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 43.65, "high": 44.0, "low": 43.64, "close": 43.91, "volume": 4.35, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 43.87, "high": 43.87, "low": 43.75, "close": 43.75, "volume": 1.13, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 43.73, "high": 43.9, "low": 43.62, "close": 43.9, "volume": 30.87, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 43.97, "high": 44.03, "low": 43.91, "close": 44.03, "volume": 2.51, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 44.04, "high": 44.09, "low": 43.52, "close": 43.73, "volume": 31.99, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 43.77, "high": 43.96, "low": 43.7, "close": 43.91, "volume": 3.06, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 43.95, "high": 43.95, "low": 43.57, "close": 43.57, "volume": 12.36, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 43.56, "high": 43.64, "low": 43.56, "close": 43.62, "volume": 0.39, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 43.52, "high": 43.59, "low": 42.91, "close": 43.08, "volume": 165.18, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 43.16, "high": 43.17, "low": 42.93, "close": 43.07, "volume": 182.95, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 42.98, "high": 43.22, "low": 42.93, "close": 42.96, "volume": 26.7, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 43.12, "high": 43.12, "low": 42.18, "close": 42.18, "volume": 233.63, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 42.61, "high": 42.61, "low": 40.37, "close": 41.09, "volume": 761.64, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 40.76, "high": 41.25, "low": 40.54, "close": 40.86, "volume": 159.55, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 40.83, "high": 40.9, "low": 40.21, "close": 40.39, "volume": 164.18, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 40.47, "high": 40.66, "low": 40.17, "close": 40.35, "volume": 86.62, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 40.24, "high": 40.42, "low": 39.8, "close": 39.9, "volume": 251.31, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 39.79, "high": 39.97, "low": 39.47, "close": 39.79, "volume": 167.04, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 39.79, "high": 40.29, "low": 39.67, "close": 39.72, "volume": 121.34, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 39.57, "high": 39.8, "low": 39.37, "close": 39.8, "volume": 19.21, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 39.67, "high": 39.72, "low": 39.18, "close": 39.22, "volume": 324.56, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 39.16, "high": 39.86, "low": 39.08, "close": 39.82, "volume": 25.84, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 39.79, "high": 39.79, "low": 39.08, "close": 39.25, "volume": 79.05, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 39.31, "high": 39.43, "low": 39.2, "close": 39.2, "volume": 11.98, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 39.15, "high": 39.2, "low": 38.72, "close": 38.76, "volume": 281.48, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 38.86, "high": 39.02, "low": 38.54, "close": 38.54, "volume": 88.32, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 38.57, "high": 38.85, "low": 38.39, "close": 38.61, "volume": 134.91, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 38.64, "high": 38.64, "low": 37.65, "close": 37.66, "volume": 184.37, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 37.65, "high": 38.39, "low": 37.63, "close": 38.32, "volume": 84.14, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 38.33, "high": 39.1, "low": 38.33, "close": 38.78, "volume": 413.07, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 38.81, "high": 38.81, "low": 38.45, "close": 38.48, "volume": 251.16, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 38.49, "high": 38.73, "low": 38.28, "close": 38.28, "volume": 35.93, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 38.52, "high": 38.52, "low": 37.98, "close": 38.15, "volume": 69.16, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 38.09, "high": 38.32, "low": 37.79, "close": 37.79, "volume": 54.91, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 38.03, "high": 38.34, "low": 37.98, "close": 38.09, "volume": 91.06, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 38.1, "high": 38.49, "low": 38.1, "close": 38.34, "volume": 84.28, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 38.49, "high": 38.59, "low": 37.8, "close": 38.15, "volume": 255.59, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 38.03, "high": 38.05, "low": 37.32, "close": 37.43, "volume": 245.51, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 37.35, "high": 37.46, "low": 36.22, "close": 37.44, "volume": 572.39, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 37.39, "high": 38.03, "low": 37.14, "close": 37.39, "volume": 241.33, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 37.31, "high": 37.7, "low": 37.22, "close": 37.22, "volume": 103.57, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 37.24, "high": 37.27, "low": 37.02, "close": 37.22, "volume": 102.89, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 37.15, "high": 37.15, "low": 36.73, "close": 37.09, "volume": 164.93, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 37.1, "high": 37.79, "low": 37.1, "close": 37.48, "volume": 103.76, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 37.52, "high": 37.56, "low": 37.4, "close": 37.5, "volume": 99.85, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 37.4, "high": 37.47, "low": 37.25, "close": 37.47, "volume": 140.67, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 37.51, "high": 37.88, "low": 37.5, "close": 37.54, "volume": 106.43, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 37.64, "high": 37.64, "low": 37.01, "close": 37.41, "volume": 143.35, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 37.43, "high": 37.43, "low": 37.01, "close": 37.06, "volume": 14.31, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 37.06, "high": 37.13, "low": 36.94, "close": 37.01, "volume": 22.02, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 37.15, "high": 37.15, "low": 37.05, "close": 37.07, "volume": 25.08, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 37.06, "high": 37.06, "low": 36.85, "close": 36.85, "volume": 35.9, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 36.81, "high": 36.85, "low": 36.2, "close": 36.27, "volume": 502.05, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 36.45, "high": 36.9, "low": 36.34, "close": 36.7, "volume": 95.83, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 36.68, "high": 36.93, "low": 36.68, "close": 36.79, "volume": 18.51, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 36.79, "high": 36.79, "low": 36.29, "close": 36.68, "volume": 370.06, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 36.62, "high": 37.02, "low": 36.52, "close": 36.79, "volume": 37.53, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 36.68, "high": 36.9, "low": 36.64, "close": 36.65, "volume": 41.32, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 36.73, "high": 36.78, "low": 35.73, "close": 35.74, "volume": 267.09, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 35.78, "high": 36.3, "low": 35.58, "close": 36.24, "volume": 256.16, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 36.24, "high": 37.41, "low": 36.22, "close": 37.3, "volume": 203.44, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 37.29, "high": 37.34, "low": 36.9, "close": 37.24, "volume": 107.56, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 37.13, "high": 37.13, "low": 36.2, "close": 36.45, "volume": 165.8, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 36.4, "high": 36.75, "low": 36.4, "close": 36.63, "volume": 90.57, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 36.56, "high": 36.63, "low": 35.89, "close": 36.05, "volume": 115.0, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 36.1, "high": 36.16, "low": 35.54, "close": 36.02, "volume": 285.73, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 35.97, "high": 36.39, "low": 35.97, "close": 36.01, "volume": 84.53, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 36.03, "high": 36.47, "low": 35.85, "close": 36.4, "volume": 75.71, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 36.36, "high": 36.36, "low": 36.13, "close": 36.25, "volume": 19.95, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 36.34, "high": 36.48, "low": 36.34, "close": 36.43, "volume": 58.97, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 36.4, "high": 36.57, "low": 36.24, "close": 36.47, "volume": 67.96, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 36.59, "high": 36.86, "low": 36.55, "close": 36.78, "volume": 52.6, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 36.73, "high": 36.89, "low": 36.73, "close": 36.89, "volume": 1.48, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 36.9, "high": 36.98, "low": 36.77, "close": 36.86, "volume": 40.96, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 36.85, "high": 37.24, "low": 36.79, "close": 37.06, "volume": 165.42, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 37.12, "high": 37.34, "low": 37.01, "close": 37.27, "volume": 47.01, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 37.34, "high": 37.88, "low": 37.27, "close": 37.69, "volume": 177.33, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 37.7, "high": 37.8, "low": 37.55, "close": 37.62, "volume": 69.45, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 37.57, "high": 37.71, "low": 37.57, "close": 37.7, "volume": 23.18, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 37.76, "high": 37.76, "low": 37.56, "close": 37.69, "volume": 23.93, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 37.58, "high": 37.58, "low": 37.4, "close": 37.54, "volume": 35.76, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 37.55, "high": 37.57, "low": 37.29, "close": 37.57, "volume": 23.41, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 37.51, "high": 37.69, "low": 36.2, "close": 36.76, "volume": 494.49, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 36.74, "high": 37.35, "low": 36.72, "close": 36.89, "volume": 40.59, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 36.79, "high": 36.95, "low": 36.2, "close": 36.88, "volume": 65.14, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 36.6, "high": 36.6, "low": 36.0, "close": 36.26, "volume": 381.65, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 36.21, "high": 37.41, "low": 36.13, "close": 37.29, "volume": 102.77, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 37.26, "high": 37.3, "low": 36.73, "close": 36.88, "volume": 144.7, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 36.79, "high": 37.01, "low": 36.66, "close": 36.9, "volume": 44.47, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 36.84, "high": 36.94, "low": 36.46, "close": 36.68, "volume": 29.79, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 36.63, "high": 36.79, "low": 36.63, "close": 36.68, "volume": 48.52, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 36.57, "high": 36.73, "low": 36.57, "close": 36.66, "volume": 11.94, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 36.63, "high": 36.7, "low": 36.61, "close": 36.61, "volume": 9.92, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 36.62, "high": 36.71, "low": 36.5, "close": 36.5, "volume": 77.49, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 36.67, "high": 36.68, "low": 36.33, "close": 36.33, "volume": 9.84, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 36.44, "high": 36.48, "low": 36.25, "close": 36.38, "volume": 13.22, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 36.28, "high": 36.28, "low": 36.13, "close": 36.13, "volume": 22.98, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 36.19, "high": 36.24, "low": 36.06, "close": 36.23, "volume": 23.06, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 36.24, "high": 36.46, "low": 36.23, "close": 36.43, "volume": 6.66, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 36.46, "high": 36.64, "low": 36.46, "close": 36.57, "volume": 29.94, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 36.55, "high": 36.55, "low": 36.35, "close": 36.35, "volume": 10.52, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 36.47, "high": 36.57, "low": 36.22, "close": 36.22, "volume": 2.34, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 36.35, "high": 36.37, "low": 36.29, "close": 36.37, "volume": 1.56, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 36.36, "high": 36.71, "low": 36.36, "close": 36.71, "volume": 17.35, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 36.71, "high": 36.9, "low": 36.66, "close": 36.88, "volume": 57.62, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 36.84, "high": 36.84, "low": 36.58, "close": 36.58, "volume": 27.62, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 36.64, "high": 36.64, "low": 36.33, "close": 36.43, "volume": 84.33, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 36.42, "high": 36.58, "low": 36.42, "close": 36.58, "volume": 20.54, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 36.61, "high": 36.61, "low": 36.44, "close": 36.44, "volume": 12.45, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 36.36, "high": 36.61, "low": 36.33, "close": 36.53, "volume": 17.46, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 36.46, "high": 36.53, "low": 36.35, "close": 36.53, "volume": 0.54, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 36.45, "high": 36.48, "low": 36.28, "close": 36.47, "volume": 177.49, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 36.39, "high": 36.52, "low": 36.35, "close": 36.49, "volume": 32.27, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 36.49, "high": 37.35, "low": 36.43, "close": 37.32, "volume": 55.9, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 37.39, "high": 37.74, "low": 37.35, "close": 37.69, "volume": 189.22, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 37.61, "high": 37.65, "low": 37.13, "close": 37.18, "volume": 96.76, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 37.12, "high": 37.24, "low": 37.02, "close": 37.1, "volume": 33.37, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 37.12, "high": 37.12, "low": 36.91, "close": 36.93, "volume": 44.74, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 36.9, "high": 37.24, "low": 36.82, "close": 37.23, "volume": 34.1, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 37.25, "high": 37.28, "low": 37.07, "close": 37.14, "volume": 4.25, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 37.24, "high": 37.25, "low": 36.95, "close": 37.06, "volume": 2.67, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 37.08, "high": 37.18, "low": 37.07, "close": 37.17, "volume": 7.09, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 37.08, "high": 37.15, "low": 36.98, "close": 36.98, "volume": 2.34, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 36.97, "high": 37.0, "low": 36.72, "close": 36.72, "volume": 21.3, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 36.71, "high": 36.89, "low": 36.57, "close": 36.85, "volume": 85.99, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 36.9, "high": 36.91, "low": 36.64, "close": 36.64, "volume": 29.81, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 36.65, "high": 36.69, "low": 36.46, "close": 36.46, "volume": 29.6, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 36.53, "high": 36.68, "low": 36.4, "close": 36.55, "volume": 12.68, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 36.65, "high": 36.81, "low": 36.65, "close": 36.8, "volume": 5.56, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 36.75, "high": 36.95, "low": 36.68, "close": 36.79, "volume": 4.75, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 36.81, "high": 37.12, "low": 36.81, "close": 37.11, "volume": 24.09, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 37.16, "high": 37.41, "low": 37.12, "close": 37.12, "volume": 38.54, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 37.17, "high": 37.5, "low": 37.1, "close": 37.46, "volume": 75.04, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 37.51, "high": 37.6, "low": 37.15, "close": 37.15, "volume": 59.17, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 37.17, "high": 37.25, "low": 37.08, "close": 37.19, "volume": 4.14, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 37.18, "high": 37.28, "low": 36.91, "close": 36.91, "volume": 25.63, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 37.02, "high": 37.02, "low": 36.83, "close": 36.88, "volume": 20.21, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 36.91, "high": 36.91, "low": 36.68, "close": 36.68, "volume": 21.35, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 36.82, "high": 36.82, "low": 36.51, "close": 36.51, "volume": 50.29, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 36.5, "high": 36.5, "low": 36.16, "close": 36.23, "volume": 145.18, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 36.39, "high": 36.54, "low": 36.27, "close": 36.54, "volume": 18.38, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 36.53, "high": 37.32, "low": 36.53, "close": 37.09, "volume": 112.6, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 36.95, "high": 36.96, "low": 36.33, "close": 36.39, "volume": 101.17, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 36.32, "high": 36.32, "low": 35.37, "close": 35.51, "volume": 324.99, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 35.72, "high": 35.81, "low": 35.27, "close": 35.38, "volume": 221.95, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 35.35, "high": 35.84, "low": 35.3, "close": 35.64, "volume": 25.41, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 35.63, "high": 35.63, "low": 35.11, "close": 35.27, "volume": 65.87, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 35.24, "high": 35.31, "low": 34.74, "close": 34.8, "volume": 170.01, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 34.91, "high": 35.15, "low": 34.76, "close": 35.0, "volume": 30.05, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 34.81, "high": 34.81, "low": 34.49, "close": 34.53, "volume": 53.22, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 34.62, "high": 34.62, "low": 34.2, "close": 34.45, "volume": 127.51, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 34.33, "high": 34.33, "low": 33.9, "close": 34.03, "volume": 205.34, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 33.98, "high": 34.01, "low": 33.4, "close": 33.4, "volume": 127.14, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 33.4, "high": 33.83, "low": 33.36, "close": 33.66, "volume": 151.8, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 33.56, "high": 34.25, "low": 33.56, "close": 33.84, "volume": 216.05, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 33.91, "high": 34.43, "low": 32.9, "close": 34.15, "volume": 603.11, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 34.08, "high": 34.74, "low": 34.08, "close": 34.43, "volume": 207.93, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 34.4, "high": 34.42, "low": 33.71, "close": 33.72, "volume": 129.53, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 33.7, "high": 33.88, "low": 33.47, "close": 33.48, "volume": 93.42, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 33.74, "high": 33.9, "low": 33.17, "close": 33.59, "volume": 419.7, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 33.54, "high": 33.95, "low": 33.4, "close": 33.9, "volume": 54.72, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 33.71, "high": 34.8, "low": 33.65, "close": 34.74, "volume": 448.8, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 34.7, "high": 34.97, "low": 34.59, "close": 34.84, "volume": 330.07, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 34.95, "high": 35.33, "low": 34.95, "close": 35.21, "volume": 70.27, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 35.29, "high": 35.39, "low": 35.23, "close": 35.26, "volume": 5.66, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 35.17, "high": 35.29, "low": 35.05, "close": 35.05, "volume": 35.94, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 35.22, "high": 35.45, "low": 35.14, "close": 35.14, "volume": 92.8, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 35.42, "high": 35.47, "low": 35.29, "close": 35.29, "volume": 13.4, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 35.33, "high": 35.44, "low": 35.21, "close": 35.21, "volume": 22.71, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 35.42, "high": 35.53, "low": 35.3, "close": 35.53, "volume": 7.33, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 35.56, "high": 35.68, "low": 35.34, "close": 35.34, "volume": 34.79, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 35.37, "high": 35.49, "low": 35.29, "close": 35.49, "volume": 16.66, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 35.47, "high": 35.48, "low": 35.24, "close": 35.25, "volume": 22.16, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 35.22, "high": 35.59, "low": 35.22, "close": 35.57, "volume": 2.99, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 35.44, "high": 36.31, "low": 35.44, "close": 36.23, "volume": 75.98, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 36.19, "high": 36.21, "low": 35.94, "close": 36.1, "volume": 3.68, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 36.0, "high": 36.06, "low": 35.83, "close": 35.83, "volume": 2.69, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 35.81, "high": 35.81, "low": 35.58, "close": 35.58, "volume": 53.64, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 35.67, "high": 36.29, "low": 35.67, "close": 36.13, "volume": 33.05, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 36.08, "high": 36.55, "low": 36.05, "close": 36.18, "volume": 1174.53, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 36.15, "high": 36.4, "low": 36.15, "close": 36.24, "volume": 80.71, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 36.17, "high": 36.17, "low": 35.85, "close": 36.16, "volume": 362.08, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 36.29, "high": 36.42, "low": 36.24, "close": 36.36, "volume": 17.16, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 36.37, "high": 36.68, "low": 36.37, "close": 36.54, "volume": 110.64, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 36.46, "high": 36.58, "low": 36.41, "close": 36.47, "volume": 10.11, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 36.35, "high": 36.37, "low": 36.24, "close": 36.37, "volume": 23.21, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 36.38, "high": 36.5, "low": 36.29, "close": 36.35, "volume": 1.73, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 36.39, "high": 36.61, "low": 36.39, "close": 36.61, "volume": 7.18, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 36.63, "high": 36.63, "low": 36.55, "close": 36.55, "volume": 5.02, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 36.6, "high": 36.67, "low": 36.58, "close": 36.58, "volume": 20.46, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 36.68, "high": 36.79, "low": 36.59, "close": 36.59, "volume": 29.45, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 36.64, "high": 36.8, "low": 36.55, "close": 36.63, "volume": 55.72, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 36.65, "high": 36.79, "low": 36.55, "close": 36.79, "volume": 142.82, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 36.86, "high": 36.93, "low": 36.68, "close": 36.72, "volume": 8.92, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 36.76, "high": 36.86, "low": 36.64, "close": 36.86, "volume": 4.72, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 36.82, "high": 36.93, "low": 36.69, "close": 36.93, "volume": 7.34, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 36.94, "high": 37.3, "low": 36.73, "close": 37.2, "volume": 75.58, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 37.3, "high": 37.31, "low": 36.98, "close": 37.21, "volume": 55.63, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 37.12, "high": 37.18, "low": 36.43, "close": 36.44, "volume": 101.41, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 36.49, "high": 36.72, "low": 36.49, "close": 36.51, "volume": 33.79, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 36.54, "high": 37.02, "low": 36.24, "close": 36.98, "volume": 126.18, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 36.97, "high": 37.01, "low": 36.8, "close": 36.8, "volume": 22.03, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 36.84, "high": 39.05, "low": 36.84, "close": 39.02, "volume": 623.35, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 39.08, "high": 39.39, "low": 38.73, "close": 39.32, "volume": 299.98, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 39.19, "high": 39.7, "low": 39.19, "close": 39.43, "volume": 129.08, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 39.45, "high": 39.6, "low": 39.05, "close": 39.07, "volume": 132.33, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 39.06, "high": 39.16, "low": 38.65, "close": 38.65, "volume": 49.88, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 38.88, "high": 39.26, "low": 38.84, "close": 39.21, "volume": 34.86, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 39.23, "high": 39.43, "low": 39.15, "close": 39.26, "volume": 93.7, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 39.46, "high": 39.74, "low": 39.16, "close": 39.32, "volume": 115.21, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 39.3, "high": 39.43, "low": 39.12, "close": 39.32, "volume": 165.37, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 39.2, "high": 39.43, "low": 39.06, "close": 39.43, "volume": 65.64, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 39.55, "high": 39.98, "low": 39.47, "close": 39.93, "volume": 89.52, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 39.98, "high": 40.03, "low": 39.08, "close": 39.28, "volume": 203.48, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 39.19, "high": 39.43, "low": 39.19, "close": 39.36, "volume": 25.44, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 39.32, "high": 39.47, "low": 39.29, "close": 39.39, "volume": 19.34, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 39.44, "high": 39.44, "low": 38.9, "close": 38.9, "volume": 111.25, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 39.08, "high": 39.2, "low": 39.08, "close": 39.15, "volume": 6.63, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 39.28, "high": 39.43, "low": 39.12, "close": 39.29, "volume": 17.72, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 39.15, "high": 39.32, "low": 39.08, "close": 39.32, "volume": 46.02, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 39.26, "high": 39.28, "low": 39.25, "close": 39.25, "volume": 11.02, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 39.31, "high": 39.31, "low": 38.43, "close": 38.46, "volume": 122.09, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 38.43, "high": 38.74, "low": 38.37, "close": 38.74, "volume": 153.52, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 38.74, "high": 38.79, "low": 38.59, "close": 38.64, "volume": 6.74, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 38.64, "high": 39.48, "low": 38.48, "close": 39.35, "volume": 153.98, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 39.48, "high": 40.49, "low": 39.19, "close": 40.49, "volume": 193.24, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 40.49, "high": 40.49, "low": 39.65, "close": 39.65, "volume": 135.82, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 39.67, "high": 39.79, "low": 38.58, "close": 39.09, "volume": 407.15, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 38.92, "high": 39.67, "low": 38.76, "close": 39.67, "volume": 70.53, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 39.53, "high": 40.16, "low": 39.53, "close": 39.85, "volume": 267.61, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 39.74, "high": 40.14, "low": 39.72, "close": 40.04, "volume": 63.66, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 40.04, "high": 40.2, "low": 39.71, "close": 39.71, "volume": 148.33, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 39.79, "high": 40.22, "low": 39.79, "close": 40.22, "volume": 134.75, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 40.24, "high": 40.3, "low": 39.99, "close": 40.03, "volume": 67.51, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 39.99, "high": 39.99, "low": 39.82, "close": 39.97, "volume": 39.59, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 39.97, "high": 39.97, "low": 39.6, "close": 39.69, "volume": 9.89, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 39.8, "high": 40.05, "low": 39.72, "close": 40.01, "volume": 48.98, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 40.1, "high": 40.31, "low": 40.02, "close": 40.31, "volume": 34.66, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 40.31, "high": 40.98, "low": 40.08, "close": 40.91, "volume": 173.09, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 41.0, "high": 41.0, "low": 40.5, "close": 40.5, "volume": 16.2, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 40.66, "high": 40.66, "low": 40.37, "close": 40.49, "volume": 77.76, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 40.49, "high": 40.54, "low": 40.32, "close": 40.53, "volume": 265.59, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 40.52, "high": 40.69, "low": 40.52, "close": 40.69, "volume": 78.91, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 40.68, "high": 40.91, "low": 40.68, "close": 40.91, "volume": 22.43, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 40.91, "high": 41.59, "low": 40.86, "close": 41.35, "volume": 214.73, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 41.3, "high": 41.36, "low": 40.87, "close": 41.28, "volume": 83.42, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 41.39, "high": 41.41, "low": 41.17, "close": 41.22, "volume": 14.64, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 41.3, "high": 41.42, "low": 41.15, "close": 41.25, "volume": 24.34, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 41.19, "high": 41.31, "low": 41.12, "close": 41.31, "volume": 5.85, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 41.07, "high": 41.18, "low": 41.02, "close": 41.02, "volume": 18.85, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 41.12, "high": 41.12, "low": 40.82, "close": 40.92, "volume": 43.61, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 40.91, "high": 41.17, "low": 40.86, "close": 41.05, "volume": 126.98, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 41.07, "high": 41.58, "low": 40.86, "close": 40.96, "volume": 160.15, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 40.91, "high": 41.32, "low": 40.91, "close": 41.2, "volume": 119.65, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 41.24, "high": 41.24, "low": 40.73, "close": 40.74, "volume": 28.16, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 40.74, "high": 40.89, "low": 40.64, "close": 40.76, "volume": 45.58, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 41.05, "high": 41.16, "low": 40.96, "close": 40.96, "volume": 36.99, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 40.97, "high": 41.78, "low": 40.93, "close": 41.7, "volume": 100.73, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 41.59, "high": 41.59, "low": 41.18, "close": 41.18, "volume": 14.89, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 41.18, "high": 41.45, "low": 41.18, "close": 41.3, "volume": 24.79, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 41.37, "high": 41.5, "low": 41.3, "close": 41.48, "volume": 265.99, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 41.41, "high": 41.62, "low": 41.41, "close": 41.54, "volume": 3.97, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 41.48, "high": 41.48, "low": 41.23, "close": 41.31, "volume": 11.64, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 41.31, "high": 41.35, "low": 41.22, "close": 41.31, "volume": 27.19, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 41.37, "high": 41.46, "low": 40.46, "close": 40.62, "volume": 1779.33, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 40.66, "high": 40.78, "low": 40.41, "close": 40.62, "volume": 87.23, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 40.79, "high": 40.79, "low": 39.37, "close": 39.53, "volume": 514.14, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 39.51, "high": 40.11, "low": 39.45, "close": 40.05, "volume": 493.25, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 39.91, "high": 39.91, "low": 39.18, "close": 39.21, "volume": 397.54, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 39.24, "high": 39.54, "low": 38.84, "close": 39.49, "volume": 271.45, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 39.43, "high": 39.43, "low": 38.91, "close": 39.02, "volume": 39.41, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 38.96, "high": 39.2, "low": 38.84, "close": 39.18, "volume": 54.15, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 39.12, "high": 39.56, "low": 38.96, "close": 39.51, "volume": 55.28, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 39.43, "high": 39.43, "low": 38.99, "close": 38.99, "volume": 9.18, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 39.02, "high": 39.56, "low": 38.88, "close": 39.56, "volume": 17.95, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 39.49, "high": 39.61, "low": 39.01, "close": 39.06, "volume": 1459.62, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 39.1, "high": 39.49, "low": 38.9, "close": 39.15, "volume": 97.95, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 39.11, "high": 39.23, "low": 38.43, "close": 38.47, "volume": 300.91, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 38.46, "high": 38.96, "low": 38.37, "close": 38.73, "volume": 58.75, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 38.73, "high": 38.97, "low": 38.61, "close": 38.65, "volume": 154.26, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 38.63, "high": 39.04, "low": 38.63, "close": 39.02, "volume": 80.68, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 39.02, "high": 39.02, "low": 38.61, "close": 38.61, "volume": 34.17, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 38.73, "high": 39.02, "low": 38.73, "close": 38.78, "volume": 99.78, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 38.96, "high": 38.96, "low": 38.89, "close": 38.89, "volume": 7.01, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 38.84, "high": 39.42, "low": 38.84, "close": 39.25, "volume": 39.11, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 39.22, "high": 39.56, "low": 39.2, "close": 39.32, "volume": 100.69, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 39.27, "high": 40.53, "low": 39.22, "close": 40.28, "volume": 515.32, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 40.52, "high": 40.53, "low": 39.85, "close": 39.85, "volume": 34.99, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 39.84, "high": 39.86, "low": 39.43, "close": 39.54, "volume": 56.81, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 39.46, "high": 39.55, "low": 39.2, "close": 39.48, "volume": 258.37, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 39.45, "high": 39.45, "low": 39.0, "close": 39.32, "volume": 174.02, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 39.35, "high": 39.57, "low": 39.19, "close": 39.19, "volume": 165.83, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 39.08, "high": 39.15, "low": 38.59, "close": 38.59, "volume": 295.28, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 38.58, "high": 38.58, "low": 37.62, "close": 37.64, "volume": 196.17, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 37.59, "high": 37.72, "low": 36.86, "close": 37.65, "volume": 465.63, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 37.65, "high": 37.65, "low": 37.29, "close": 37.39, "volume": 89.78, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 37.43, "high": 37.48, "low": 36.51, "close": 36.52, "volume": 126.29, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 36.54, "high": 37.36, "low": 36.54, "close": 37.36, "volume": 159.65, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 37.29, "high": 37.63, "low": 37.29, "close": 37.63, "volume": 130.29, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 37.65, "high": 38.58, "low": 37.57, "close": 38.54, "volume": 309.54, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 38.61, "high": 38.88, "low": 38.49, "close": 38.51, "volume": 91.96, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 38.46, "high": 38.73, "low": 38.32, "close": 38.62, "volume": 72.82, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 38.7, "high": 38.9, "low": 38.45, "close": 38.9, "volume": 133.49, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 38.95, "high": 39.07, "low": 38.71, "close": 38.77, "volume": 109.85, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 38.79, "high": 38.84, "low": 38.61, "close": 38.61, "volume": 45.92, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 38.84, "high": 38.96, "low": 38.43, "close": 38.57, "volume": 45.98, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 38.6, "high": 38.6, "low": 36.59, "close": 36.68, "volume": 698.52, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 36.57, "high": 37.26, "low": 35.42, "close": 36.49, "volume": 1267.98, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 36.3, "high": 36.47, "low": 35.13, "close": 35.64, "volume": 612.67, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 35.48, "high": 35.59, "low": 34.53, "close": 34.64, "volume": 548.49, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 34.66, "high": 35.05, "low": 34.58, "close": 34.8, "volume": 198.39, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 34.74, "high": 35.85, "low": 34.74, "close": 35.21, "volume": 183.22, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 35.16, "high": 35.59, "low": 35.03, "close": 35.57, "volume": 118.32, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 35.48, "high": 36.02, "low": 35.37, "close": 35.94, "volume": 53.9, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 35.87, "high": 36.24, "low": 35.79, "close": 35.86, "volume": 48.67, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 35.97, "high": 38.16, "low": 35.91, "close": 37.99, "volume": 1808.75, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 37.87, "high": 40.26, "low": 37.87, "close": 38.66, "volume": 799.81, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 38.59, "high": 39.15, "low": 38.59, "close": 38.73, "volume": 49.9, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 38.82, "high": 38.96, "low": 38.22, "close": 38.22, "volume": 99.8, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 38.38, "high": 38.49, "low": 37.9, "close": 38.08, "volume": 69.21, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 38.16, "high": 38.24, "low": 37.88, "close": 38.24, "volume": 8.48, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 38.25, "high": 38.26, "low": 36.0, "close": 37.27, "volume": 2073.67, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 37.24, "high": 37.63, "low": 37.12, "close": 37.63, "volume": 83.75, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 37.65, "high": 38.21, "low": 37.51, "close": 38.05, "volume": 113.78, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 37.79, "high": 38.14, "low": 37.29, "close": 37.32, "volume": 200.6, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 37.43, "high": 37.69, "low": 36.73, "close": 37.69, "volume": 137.71, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 37.57, "high": 37.57, "low": 35.13, "close": 35.9, "volume": 770.38, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 36.1, "high": 36.73, "low": 36.01, "close": 36.58, "volume": 96.28, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 36.44, "high": 36.55, "low": 36.26, "close": 36.49, "volume": 38.14, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 36.53, "high": 36.61, "low": 36.41, "close": 36.56, "volume": 14.67, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 36.45, "high": 37.75, "low": 35.97, "close": 35.97, "volume": 417.15, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 35.94, "high": 36.45, "low": 35.6, "close": 36.45, "volume": 156.66, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 36.28, "high": 36.35, "low": 35.91, "close": 36.0, "volume": 182.92, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 36.01, "high": 36.01, "low": 35.31, "close": 35.34, "volume": 264.87, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 35.31, "high": 35.7, "low": 35.08, "close": 35.37, "volume": 333.84, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 35.38, "high": 35.38, "low": 34.93, "close": 35.29, "volume": 57.3, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 35.35, "high": 35.44, "low": 35.09, "close": 35.27, "volume": 915.74, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 35.16, "high": 35.16, "low": 34.64, "close": 35.07, "volume": 74.11, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 35.08, "high": 35.21, "low": 34.67, "close": 34.72, "volume": 28.67, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 34.63, "high": 35.16, "low": 34.58, "close": 35.16, "volume": 104.06, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 35.05, "high": 35.49, "low": 35.05, "close": 35.49, "volume": 114.71, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 35.27, "high": 35.52, "low": 35.05, "close": 35.16, "volume": 26.44, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 35.19, "high": 35.63, "low": 35.19, "close": 35.55, "volume": 61.82, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 35.57, "high": 36.4, "low": 35.55, "close": 36.37, "volume": 178.69, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 36.29, "high": 36.52, "low": 36.24, "close": 36.37, "volume": 38.57, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 36.46, "high": 36.8, "low": 36.35, "close": 36.62, "volume": 79.73, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 36.79, "high": 36.9, "low": 36.35, "close": 36.57, "volume": 44.96, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 36.48, "high": 36.69, "low": 35.87, "close": 35.92, "volume": 243.46, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 36.05, "high": 36.26, "low": 35.77, "close": 36.22, "volume": 109.65, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 36.15, "high": 36.86, "low": 36.13, "close": 36.41, "volume": 244.2, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 36.48, "high": 37.17, "low": 36.46, "close": 37.17, "volume": 425.5, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 37.18, "high": 37.55, "low": 37.04, "close": 37.55, "volume": 172.29, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 37.45, "high": 37.45, "low": 37.03, "close": 37.1, "volume": 120.27, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 37.07, "high": 37.09, "low": 36.9, "close": 37.01, "volume": 95.41, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 37.04, "high": 37.12, "low": 36.86, "close": 37.12, "volume": 60.03, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 37.02, "high": 37.32, "low": 37.02, "close": 37.13, "volume": 68.23, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 37.01, "high": 37.02, "low": 36.68, "close": 36.9, "volume": 75.82, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 36.9, "high": 37.24, "low": 36.9, "close": 37.21, "volume": 57.41, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 37.21, "high": 37.21, "low": 36.79, "close": 36.79, "volume": 22.16, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 36.78, "high": 37.07, "low": 36.73, "close": 37.07, "volume": 75.19, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 37.04, "high": 37.27, "low": 37.01, "close": 37.21, "volume": 61.72, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 37.25, "high": 37.28, "low": 36.93, "close": 37.12, "volume": 74.18, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 37.19, "high": 37.31, "low": 36.97, "close": 36.97, "volume": 211.04, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 36.96, "high": 37.01, "low": 36.79, "close": 36.9, "volume": 114.57, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 36.94, "high": 36.98, "low": 36.94, "close": 36.98, "volume": 3.09, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 36.92, "high": 36.92, "low": 36.54, "close": 36.78, "volume": 109.02, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 36.79, "high": 36.9, "low": 36.68, "close": 36.84, "volume": 26.6, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 36.79, "high": 37.14, "low": 36.68, "close": 37.07, "volume": 53.45, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 37.08, "high": 37.52, "low": 37.04, "close": 37.4, "volume": 110.83, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 37.56, "high": 37.7, "low": 37.29, "close": 37.29, "volume": 52.32, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 37.26, "high": 37.28, "low": 36.73, "close": 36.75, "volume": 78.25, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 36.82, "high": 37.24, "low": 36.59, "close": 37.07, "volume": 299.03, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 37.0, "high": 37.16, "low": 36.79, "close": 36.79, "volume": 61.54, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 36.8, "high": 37.04, "low": 36.59, "close": 37.0, "volume": 70.95, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 36.94, "high": 37.36, "low": 36.94, "close": 37.36, "volume": 22.63, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 37.32, "high": 37.44, "low": 36.73, "close": 36.77, "volume": 54.87, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 36.78, "high": 37.36, "low": 36.78, "close": 37.24, "volume": 111.73, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 37.19, "high": 37.41, "low": 37.07, "close": 37.07, "volume": 21.43, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 37.01, "high": 37.24, "low": 36.79, "close": 37.17, "volume": 73.27, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 37.08, "high": 37.36, "low": 36.9, "close": 36.94, "volume": 157.05, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 36.9, "high": 36.9, "low": 36.63, "close": 36.79, "volume": 69.37, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 36.88, "high": 36.9, "low": 36.56, "close": 36.56, "volume": 123.34, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 36.53, "high": 36.64, "low": 36.12, "close": 36.15, "volume": 131.05, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 36.21, "high": 36.21, "low": 35.83, "close": 35.86, "volume": 93.16, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 35.97, "high": 36.35, "low": 35.94, "close": 36.0, "volume": 346.62, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 36.03, "high": 36.03, "low": 35.57, "close": 35.64, "volume": 119.65, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 35.71, "high": 35.89, "low": 35.69, "close": 35.79, "volume": 60.03, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 35.79, "high": 35.79, "low": 35.47, "close": 35.47, "volume": 36.09, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 35.47, "high": 35.59, "low": 35.35, "close": 35.59, "volume": 107.76, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 35.55, "high": 35.58, "low": 35.24, "close": 35.24, "volume": 231.99, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 35.35, "high": 35.38, "low": 35.07, "close": 35.07, "volume": 47.15, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 35.17, "high": 35.27, "low": 35.0, "close": 35.02, "volume": 18.83, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 35.16, "high": 35.37, "low": 35.16, "close": 35.29, "volume": 168.64, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 35.27, "high": 35.27, "low": 35.03, "close": 35.05, "volume": 8.56, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 35.1, "high": 35.48, "low": 34.84, "close": 35.43, "volume": 138.86, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 35.28, "high": 36.29, "low": 35.27, "close": 35.85, "volume": 307.02, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 35.92, "high": 36.03, "low": 35.21, "close": 35.85, "volume": 409.19, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 35.91, "high": 36.57, "low": 35.84, "close": 35.85, "volume": 199.44, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 35.84, "high": 35.84, "low": 35.54, "close": 35.81, "volume": 78.54, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 35.91, "high": 35.92, "low": 35.31, "close": 35.35, "volume": 145.06, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 35.3, "high": 35.3, "low": 34.79, "close": 34.85, "volume": 220.21, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 34.93, "high": 35.76, "low": 34.9, "close": 35.16, "volume": 475.28, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 35.18, "high": 35.18, "low": 34.61, "close": 34.86, "volume": 549.4, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 34.95, "high": 35.59, "low": 34.95, "close": 35.48, "volume": 111.03, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 35.59, "high": 35.8, "low": 35.53, "close": 35.56, "volume": 92.49, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 35.55, "high": 35.58, "low": 34.96, "close": 34.97, "volume": 84.79, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 35.04, "high": 35.08, "low": 34.77, "close": 34.78, "volume": 109.47, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 34.74, "high": 34.89, "low": 34.63, "close": 34.64, "volume": 910.85, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 34.69, "high": 35.16, "low": 34.6, "close": 35.16, "volume": 118.81, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 35.02, "high": 35.37, "low": 34.92, "close": 35.37, "volume": 18.58, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 35.39, "high": 36.05, "low": 35.39, "close": 36.01, "volume": 1346.32, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 36.01, "high": 36.22, "low": 35.89, "close": 35.96, "volume": 558.95, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 35.88, "high": 35.88, "low": 35.61, "close": 35.8, "volume": 21.02, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 35.8, "high": 36.04, "low": 35.78, "close": 36.04, "volume": 29.0, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 36.07, "high": 36.36, "low": 36.05, "close": 36.24, "volume": 67.63, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 36.19, "high": 36.21, "low": 36.15, "close": 36.15, "volume": 1.66, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 36.13, "high": 36.22, "low": 36.13, "close": 36.15, "volume": 4.86, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 36.22, "high": 36.46, "low": 36.21, "close": 36.46, "volume": 224.46, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 36.49, "high": 36.64, "low": 36.2, "close": 36.2, "volume": 174.2, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 36.34, "high": 36.46, "low": 36.16, "close": 36.46, "volume": 1031.31, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 36.37, "high": 36.37, "low": 36.02, "close": 36.06, "volume": 15.22, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 36.28, "high": 36.37, "low": 36.1, "close": 36.23, "volume": 188.48, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 36.13, "high": 36.57, "low": 36.01, "close": 36.37, "volume": 165.62, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 36.42, "high": 36.7, "low": 36.42, "close": 36.46, "volume": 375.92, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 36.54, "high": 36.63, "low": 36.05, "close": 36.32, "volume": 303.44, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 36.26, "high": 36.34, "low": 35.63, "close": 35.65, "volume": 168.84, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 35.64, "high": 35.8, "low": 35.51, "close": 35.61, "volume": 86.11, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 35.59, "high": 35.59, "low": 35.37, "close": 35.37, "volume": 75.0, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 35.36, "high": 35.42, "low": 35.12, "close": 35.32, "volume": 152.17, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 35.23, "high": 35.27, "low": 34.96, "close": 34.96, "volume": 83.66, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 34.95, "high": 35.49, "low": 34.93, "close": 35.39, "volume": 45.28, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 35.4, "high": 35.6, "low": 35.37, "close": 35.49, "volume": 28.03, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 35.52, "high": 35.85, "low": 35.48, "close": 35.82, "volume": 20.5, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 35.75, "high": 35.75, "low": 35.67, "close": 35.7, "volume": 7.24, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 35.59, "high": 35.59, "low": 35.41, "close": 35.41, "volume": 63.05, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 35.4, "high": 35.4, "low": 35.34, "close": 35.34, "volume": 2.31, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 35.32, "high": 35.39, "low": 35.26, "close": 35.38, "volume": 127.82, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 35.34, "high": 35.47, "low": 35.27, "close": 35.27, "volume": 0.6, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 35.23, "high": 35.23, "low": 35.16, "close": 35.21, "volume": 11.07, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 35.16, "high": 35.25, "low": 35.07, "close": 35.25, "volume": 58.36, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 35.26, "high": 35.52, "low": 35.18, "close": 35.52, "volume": 9.71, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 35.4, "high": 35.4, "low": 35.4, "close": 35.4, "volume": 0.24, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 35.46, "high": 35.52, "low": 35.46, "close": 35.52, "volume": 16.36, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 35.4, "high": 35.4, "low": 35.19, "close": 35.37, "volume": 68.94, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 35.46, "high": 36.29, "low": 35.43, "close": 36.25, "volume": 92.24, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 36.31, "high": 36.81, "low": 36.16, "close": 36.54, "volume": 264.85, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 36.58, "high": 36.77, "low": 36.36, "close": 36.68, "volume": 98.74, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 36.68, "high": 36.79, "low": 36.61, "close": 36.73, "volume": 76.27, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 36.79, "high": 36.95, "low": 36.79, "close": 36.82, "volume": 46.61, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 37.0, "high": 37.19, "low": 35.35, "close": 37.0, "volume": 1025.44, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 36.9, "high": 36.9, "low": 36.69, "close": 36.9, "volume": 69.86, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 36.94, "high": 37.14, "low": 36.83, "close": 36.87, "volume": 185.6, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 36.88, "high": 36.88, "low": 36.62, "close": 36.62, "volume": 86.0, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 36.6, "high": 36.97, "low": 36.56, "close": 36.97, "volume": 10.94, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 36.98, "high": 37.29, "low": 36.9, "close": 37.21, "volume": 91.27, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 37.15, "high": 37.18, "low": 36.87, "close": 37.01, "volume": 8.3, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 37.03, "high": 37.44, "low": 37.03, "close": 37.36, "volume": 88.59, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 37.46, "high": 37.79, "low": 37.37, "close": 37.7, "volume": 93.12, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 37.61, "high": 37.75, "low": 37.58, "close": 37.58, "volume": 91.17, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 37.57, "high": 37.79, "low": 37.57, "close": 37.79, "volume": 6.72, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 37.8, "high": 37.91, "low": 37.57, "close": 37.57, "volume": 32.04, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 37.69, "high": 37.69, "low": 37.46, "close": 37.57, "volume": 11.79, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 37.46, "high": 37.46, "low": 37.22, "close": 37.22, "volume": 38.35, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 37.35, "high": 37.46, "low": 37.35, "close": 37.46, "volume": 0.3, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 37.57, "high": 37.64, "low": 37.51, "close": 37.55, "volume": 22.68, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 37.6, "high": 37.8, "low": 37.54, "close": 37.8, "volume": 6.39, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 37.78, "high": 37.83, "low": 37.55, "close": 37.55, "volume": 10.01, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 37.63, "high": 37.64, "low": 37.39, "close": 37.39, "volume": 3.53, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 37.57, "high": 37.57, "low": 37.36, "close": 37.36, "volume": 1.59, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 37.39, "high": 37.46, "low": 37.35, "close": 37.41, "volume": 107.14, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 37.44, "high": 37.95, "low": 37.44, "close": 37.9, "volume": 30.23, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 37.93, "high": 38.09, "low": 37.8, "close": 37.8, "volume": 107.24, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 37.88, "high": 37.92, "low": 37.78, "close": 37.91, "volume": 53.45, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 37.86, "high": 37.86, "low": 37.56, "close": 37.56, "volume": 11.21, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 37.56, "high": 37.56, "low": 37.08, "close": 37.08, "volume": 97.58, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 37.07, "high": 37.26, "low": 36.86, "close": 37.01, "volume": 182.0, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 36.98, "high": 36.98, "low": 35.76, "close": 35.78, "volume": 415.35, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 35.73, "high": 36.02, "low": 35.37, "close": 35.37, "volume": 557.77, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 35.35, "high": 35.48, "low": 35.14, "close": 35.44, "volume": 248.11, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 35.16, "high": 35.35, "low": 34.91, "close": 35.07, "volume": 311.1, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 34.98, "high": 35.43, "low": 34.98, "close": 35.2, "volume": 38.64, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 35.2, "high": 35.2, "low": 34.84, "close": 34.84, "volume": 132.9, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 34.81, "high": 34.81, "low": 34.51, "close": 34.51, "volume": 70.65, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 34.63, "high": 34.74, "low": 34.03, "close": 34.16, "volume": 250.02, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 34.15, "high": 34.15, "low": 33.11, "close": 33.88, "volume": 485.5, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 33.74, "high": 33.74, "low": 33.2, "close": 33.53, "volume": 143.53, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 33.53, "high": 33.83, "low": 33.49, "close": 33.6, "volume": 85.96, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 33.57, "high": 33.57, "low": 32.99, "close": 33.0, "volume": 83.63, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 33.07, "high": 33.51, "low": 33.07, "close": 33.15, "volume": 36.62, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 33.1, "high": 33.82, "low": 32.92, "close": 33.78, "volume": 123.07, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 33.73, "high": 34.08, "low": 33.48, "close": 33.54, "volume": 243.94, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 33.48, "high": 34.17, "low": 33.34, "close": 34.11, "volume": 111.16, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 33.93, "high": 34.05, "low": 33.7, "close": 33.7, "volume": 82.94, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 33.68, "high": 34.04, "low": 33.34, "close": 33.35, "volume": 99.11, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 33.42, "high": 33.56, "low": 33.21, "close": 33.4, "volume": 299.02, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 33.3, "high": 33.4, "low": 32.96, "close": 32.99, "volume": 140.37, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 33.07, "high": 33.33, "low": 33.07, "close": 33.2, "volume": 40.11, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 33.3, "high": 34.22, "low": 33.3, "close": 34.19, "volume": 90.45, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 34.17, "high": 34.64, "low": 33.83, "close": 33.83, "volume": 1566.37, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 33.9, "high": 34.22, "low": 33.78, "close": 34.19, "volume": 107.33, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 34.17, "high": 34.21, "low": 34.12, "close": 34.15, "volume": 54.65, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 34.22, "high": 34.45, "low": 33.9, "close": 33.9, "volume": 21.92, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 33.88, "high": 33.94, "low": 33.63, "close": 33.9, "volume": 221.79, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 33.95, "high": 34.12, "low": 33.93, "close": 34.01, "volume": 66.79, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 33.96, "high": 34.22, "low": 33.96, "close": 34.13, "volume": 95.87, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 34.14, "high": 34.44, "low": 34.04, "close": 34.32, "volume": 45.39, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 34.33, "high": 34.51, "low": 34.29, "close": 34.48, "volume": 96.61, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 34.32, "high": 34.32, "low": 34.1, "close": 34.11, "volume": 52.32, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 34.08, "high": 34.32, "low": 33.97, "close": 34.22, "volume": 11.4, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 34.13, "high": 34.17, "low": 34.02, "close": 34.02, "volume": 21.4, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 34.11, "high": 34.11, "low": 33.85, "close": 34.01, "volume": 19.79, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 34.12, "high": 34.12, "low": 33.91, "close": 33.91, "volume": 1.09, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 34.0, "high": 34.03, "low": 33.85, "close": 33.89, "volume": 52.27, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 34.01, "high": 34.12, "low": 33.8, "close": 33.92, "volume": 94.74, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 33.87, "high": 33.97, "low": 33.81, "close": 33.86, "volume": 52.3, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 33.8, "high": 33.81, "low": 33.56, "close": 33.77, "volume": 280.2, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 33.81, "high": 34.14, "low": 33.75, "close": 33.75, "volume": 156.52, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 33.82, "high": 33.82, "low": 33.42, "close": 33.42, "volume": 115.22, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 33.52, "high": 33.83, "low": 33.47, "close": 33.59, "volume": 74.74, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 33.65, "high": 33.65, "low": 33.15, "close": 33.15, "volume": 129.81, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 33.18, "high": 33.22, "low": 33.08, "close": 33.18, "volume": 47.86, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 33.25, "high": 33.25, "low": 32.61, "close": 32.61, "volume": 123.32, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 32.64, "high": 32.76, "low": 32.13, "close": 32.13, "volume": 150.67, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 32.13, "high": 32.4, "low": 31.97, "close": 32.12, "volume": 322.85, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 32.2, "high": 32.37, "low": 31.86, "close": 32.1, "volume": 92.4, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 32.11, "high": 32.39, "low": 32.06, "close": 32.23, "volume": 51.38, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 32.25, "high": 32.31, "low": 32.09, "close": 32.3, "volume": 48.32, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 32.28, "high": 32.64, "low": 32.28, "close": 32.31, "volume": 45.74, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 32.41, "high": 32.8, "low": 32.41, "close": 32.65, "volume": 51.27, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 32.74, "high": 33.0, "low": 32.74, "close": 32.9, "volume": 21.66, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 33.0, "high": 33.16, "low": 32.97, "close": 33.05, "volume": 51.26, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 33.07, "high": 33.61, "low": 33.05, "close": 33.58, "volume": 85.06, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 33.5, "high": 33.52, "low": 33.48, "close": 33.52, "volume": 1.81, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 33.47, "high": 33.52, "low": 33.29, "close": 33.36, "volume": 387.5, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 33.28, "high": 33.28, "low": 33.13, "close": 33.13, "volume": 11.06, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 33.11, "high": 33.3, "low": 33.11, "close": 33.3, "volume": 9.24, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 33.21, "high": 33.27, "low": 33.21, "close": 33.27, "volume": 18.6, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 33.17, "high": 33.17, "low": 32.94, "close": 32.97, "volume": 16.78, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 32.9, "high": 32.9, "low": 32.3, "close": 32.3, "volume": 78.25, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 32.46, "high": 32.54, "low": 32.31, "close": 32.31, "volume": 1.98, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 32.52, "high": 32.61, "low": 32.52, "close": 32.58, "volume": 13.6, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 32.48, "high": 32.61, "low": 32.38, "close": 32.48, "volume": 11.44, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 32.54, "high": 32.91, "low": 32.54, "close": 32.73, "volume": 100.25, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 32.7, "high": 32.98, "low": 32.53, "close": 32.89, "volume": 204.73, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 32.92, "high": 33.36, "low": 31.96, "close": 32.99, "volume": 632.75, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 33.04, "high": 33.81, "low": 32.67, "close": 33.41, "volume": 329.55, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 33.41, "high": 33.73, "low": 33.2, "close": 33.55, "volume": 684.08, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 33.55, "high": 33.56, "low": 33.14, "close": 33.15, "volume": 754.81, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 33.1, "high": 33.2, "low": 32.79, "close": 32.79, "volume": 66.37, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 32.79, "high": 32.9, "low": 32.47, "close": 32.87, "volume": 95.79, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 32.79, "high": 33.38, "low": 32.79, "close": 33.31, "volume": 361.69, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 33.23, "high": 33.42, "low": 33.23, "close": 33.34, "volume": 15.3, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 33.4, "high": 33.81, "low": 33.4, "close": 33.81, "volume": 47.4, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 33.82, "high": 33.9, "low": 33.67, "close": 33.9, "volume": 408.13, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 33.91, "high": 33.94, "low": 33.71, "close": 33.73, "volume": 22.74, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 33.81, "high": 33.81, "low": 33.8, "close": 33.8, "volume": 0.76, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 33.76, "high": 33.77, "low": 33.57, "close": 33.61, "volume": 2.54, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 33.74, "high": 33.78, "low": 33.5, "close": 33.7, "volume": 3.27, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 33.71, "high": 33.91, "low": 33.65, "close": 33.9, "volume": 29.44, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 33.9, "high": 34.0, "low": 33.9, "close": 33.92, "volume": 4.27, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 33.94, "high": 34.04, "low": 33.89, "close": 34.04, "volume": 8.84, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 33.91, "high": 33.91, "low": 33.75, "close": 33.83, "volume": 12.86, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 33.95, "high": 34.32, "low": 33.9, "close": 34.32, "volume": 56.54, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 34.33, "high": 34.5, "low": 34.22, "close": 34.41, "volume": 98.48, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 34.43, "high": 34.6, "low": 34.29, "close": 34.39, "volume": 55.65, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 34.43, "high": 34.46, "low": 34.28, "close": 34.45, "volume": 19.13, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 34.41, "high": 34.66, "low": 34.36, "close": 34.42, "volume": 94.62, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 34.41, "high": 34.41, "low": 34.18, "close": 34.33, "volume": 18.2, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 34.38, "high": 34.57, "low": 34.35, "close": 34.54, "volume": 115.64, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 34.6, "high": 34.67, "low": 34.29, "close": 34.38, "volume": 40.05, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 34.3, "high": 34.37, "low": 34.3, "close": 34.32, "volume": 4.33, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 34.43, "high": 34.53, "low": 34.43, "close": 34.52, "volume": 0.42, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 34.41, "high": 34.49, "low": 34.27, "close": 34.27, "volume": 21.58, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 34.4, "high": 34.43, "low": 34.12, "close": 34.43, "volume": 22.47, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 34.36, "high": 34.47, "low": 34.28, "close": 34.43, "volume": 100.67, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 34.41, "high": 34.49, "low": 34.15, "close": 34.15, "volume": 12.09, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 34.12, "high": 34.12, "low": 33.89, "close": 33.98, "volume": 180.85, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 33.93, "high": 33.95, "low": 33.84, "close": 33.84, "volume": 74.45, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 33.91, "high": 34.38, "low": 33.91, "close": 34.36, "volume": 8.4, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 34.42, "high": 35.05, "low": 34.36, "close": 35.0, "volume": 240.69, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 35.01, "high": 35.16, "low": 34.67, "close": 34.67, "volume": 54.27, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 34.78, "high": 34.78, "low": 34.44, "close": 34.44, "volume": 71.15, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 34.54, "high": 34.68, "low": 34.4, "close": 34.53, "volume": 10.4, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 34.59, "high": 34.59, "low": 34.4, "close": 34.4, "volume": 10.54, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 34.63, "high": 35.14, "low": 34.63, "close": 35.14, "volume": 33.21, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 35.14, "high": 35.29, "low": 35.13, "close": 35.22, "volume": 59.64, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 35.25, "high": 35.34, "low": 35.11, "close": 35.32, "volume": 42.76, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 35.36, "high": 35.44, "low": 35.16, "close": 35.16, "volume": 70.73, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 35.24, "high": 35.8, "low": 35.24, "close": 35.69, "volume": 103.48, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 35.8, "high": 36.07, "low": 35.7, "close": 35.89, "volume": 83.74, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 35.7, "high": 35.76, "low": 35.45, "close": 35.45, "volume": 29.93, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 35.44, "high": 35.58, "low": 34.47, "close": 34.53, "volume": 362.8, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 34.55, "high": 34.94, "low": 34.55, "close": 34.57, "volume": 38.25, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 34.53, "high": 34.53, "low": 34.21, "close": 34.41, "volume": 77.32, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 34.32, "high": 34.32, "low": 34.07, "close": 34.32, "volume": 337.05, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 34.25, "high": 34.53, "low": 34.25, "close": 34.31, "volume": 29.37, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 34.37, "high": 34.44, "low": 34.37, "close": 34.4, "volume": 81.55, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 34.39, "high": 34.67, "low": 34.39, "close": 34.65, "volume": 18.19, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 34.74, "high": 34.9, "low": 34.63, "close": 34.74, "volume": 110.43, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 34.71, "high": 35.0, "low": 34.71, "close": 34.88, "volume": 128.7, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 34.97, "high": 34.97, "low": 34.56, "close": 34.56, "volume": 154.04, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 34.65, "high": 34.68, "low": 34.53, "close": 34.65, "volume": 15.84, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 34.67, "high": 34.7, "low": 34.64, "close": 34.68, "volume": 45.6, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 34.65, "high": 34.65, "low": 34.46, "close": 34.46, "volume": 10.22, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 34.63, "high": 34.63, "low": 34.4, "close": 34.41, "volume": 29.94, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 34.42, "high": 34.42, "low": 34.16, "close": 34.25, "volume": 62.63, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 34.24, "high": 34.24, "low": 33.71, "close": 33.75, "volume": 122.07, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 33.82, "high": 33.91, "low": 33.73, "close": 33.78, "volume": 16.08, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 33.71, "high": 33.91, "low": 33.66, "close": 33.89, "volume": 31.78, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 33.91, "high": 34.01, "low": 33.83, "close": 34.01, "volume": 1.91, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 33.89, "high": 33.92, "low": 33.63, "close": 33.63, "volume": 19.1, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 33.63, "high": 33.91, "low": 33.55, "close": 33.55, "volume": 52.79, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 33.59, "high": 33.72, "low": 33.41, "close": 33.69, "volume": 179.09, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 33.7, "high": 33.78, "low": 33.5, "close": 33.5, "volume": 19.85, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 33.61, "high": 33.78, "low": 33.55, "close": 33.69, "volume": 72.89, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 33.71, "high": 33.71, "low": 33.32, "close": 33.33, "volume": 88.05, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 33.3, "high": 33.33, "low": 32.82, "close": 32.94, "volume": 378.44, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 32.9, "high": 32.9, "low": 32.47, "close": 32.71, "volume": 513.55, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 32.61, "high": 32.9, "low": 32.51, "close": 32.55, "volume": 69.84, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 32.57, "high": 32.61, "low": 32.25, "close": 32.29, "volume": 39.2, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 32.27, "high": 32.36, "low": 31.9, "close": 32.18, "volume": 205.24, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 32.11, "high": 32.51, "low": 32.11, "close": 32.48, "volume": 205.07, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 32.43, "high": 32.54, "low": 32.42, "close": 32.5, "volume": 32.51, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 32.46, "high": 32.46, "low": 31.83, "close": 31.83, "volume": 112.86, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 31.82, "high": 31.82, "low": 30.77, "close": 30.83, "volume": 943.96, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 30.79, "high": 31.2, "low": 30.79, "close": 30.85, "volume": 95.97, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 30.89, "high": 31.45, "low": 30.89, "close": 31.45, "volume": 54.12, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 31.42, "high": 31.61, "low": 31.31, "close": 31.31, "volume": 43.63, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 31.28, "high": 31.28, "low": 31.11, "close": 31.11, "volume": 2.08, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 31.19, "high": 31.56, "low": 31.15, "close": 31.27, "volume": 127.75, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 31.37, "high": 31.42, "low": 31.22, "close": 31.42, "volume": 45.94, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 31.42, "high": 31.42, "low": 31.07, "close": 31.08, "volume": 471.95, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 31.03, "high": 31.03, "low": 30.52, "close": 30.63, "volume": 125.07, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 30.72, "high": 30.86, "low": 30.42, "close": 30.43, "volume": 66.35, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 30.49, "high": 30.95, "low": 30.49, "close": 30.95, "volume": 33.21, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 30.93, "high": 31.05, "low": 30.93, "close": 30.94, "volume": 5.7, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 30.78, "high": 30.78, "low": 30.49, "close": 30.67, "volume": 37.4, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 30.63, "high": 30.63, "low": 29.24, "close": 29.41, "volume": 740.95, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 29.45, "high": 29.78, "low": 28.22, "close": 28.37, "volume": 423.87, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 28.31, "high": 28.76, "low": 27.78, "close": 27.78, "volume": 298.32, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 27.77, "high": 28.87, "low": 27.67, "close": 28.62, "volume": 610.55, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 28.57, "high": 28.93, "low": 28.22, "close": 28.3, "volume": 335.5, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 28.22, "high": 28.22, "low": 27.65, "close": 27.73, "volume": 367.74, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 27.93, "high": 28.28, "low": 26.14, "close": 27.19, "volume": 1924.36, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 27.15, "high": 27.6, "low": 26.32, "close": 27.6, "volume": 362.99, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 27.61, "high": 27.64, "low": 26.0, "close": 27.0, "volume": 386.76, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 26.97, "high": 26.97, "low": 24.28, "close": 24.28, "volume": 4282.29, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 24.27, "high": 24.45, "low": 22.64, "close": 22.98, "volume": 1936.83, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 23.0, "high": 24.22, "low": 22.99, "close": 23.92, "volume": 1038.32, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 23.93, "high": 24.16, "low": 22.95, "close": 23.01, "volume": 131.16, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 23.03, "high": 24.22, "low": 23.03, "close": 24.22, "volume": 773.87, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 24.07, "high": 24.86, "low": 24.07, "close": 24.86, "volume": 189.87, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 24.85, "high": 25.57, "low": 24.85, "close": 25.54, "volume": 75.74, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 25.39, "high": 25.4, "low": 24.56, "close": 24.85, "volume": 94.0, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 24.82, "high": 25.29, "low": 24.78, "close": 24.78, "volume": 51.77, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 24.73, "high": 25.58, "low": 24.73, "close": 25.57, "volume": 37.07, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 25.57, "high": 25.6, "low": 25.19, "close": 25.26, "volume": 33.66, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 25.32, "high": 25.7, "low": 25.06, "close": 25.1, "volume": 64.6, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 25.06, "high": 25.2, "low": 24.77, "close": 24.91, "volume": 75.62, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 24.76, "high": 25.94, "low": 24.39, "close": 25.89, "volume": 981.27, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 25.87, "high": 27.31, "low": 25.61, "close": 27.28, "volume": 374.51, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 27.35, "high": 27.73, "low": 26.98, "close": 27.59, "volume": 226.59, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 27.43, "high": 27.43, "low": 27.1, "close": 27.35, "volume": 63.77, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 27.3, "high": 27.42, "low": 27.02, "close": 27.38, "volume": 117.44, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 27.47, "high": 28.2, "low": 27.47, "close": 28.2, "volume": 505.24, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 28.08, "high": 28.08, "low": 27.23, "close": 27.23, "volume": 83.95, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 27.55, "high": 28.37, "low": 27.55, "close": 28.37, "volume": 441.33, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 28.25, "high": 28.75, "low": 28.24, "close": 28.75, "volume": 173.72, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 28.47, "high": 28.67, "low": 28.24, "close": 28.35, "volume": 75.65, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 28.43, "high": 30.56, "low": 28.01, "close": 28.02, "volume": 1283.16, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 28.02, "high": 28.3, "low": 28.02, "close": 28.04, "volume": 23.42, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 28.14, "high": 28.18, "low": 27.7, "close": 27.7, "volume": 98.53, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 27.68, "high": 27.75, "low": 27.43, "close": 27.61, "volume": 58.36, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 27.69, "high": 27.73, "low": 27.38, "close": 27.4, "volume": 41.0, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 27.39, "high": 27.43, "low": 25.7, "close": 25.96, "volume": 571.81, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 26.05, "high": 26.48, "low": 26.03, "close": 26.39, "volume": 351.8, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 26.24, "high": 26.25, "low": 25.6, "close": 25.6, "volume": 60.8, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 25.58, "high": 25.94, "low": 25.55, "close": 25.76, "volume": 12.51, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 25.79, "high": 25.94, "low": 25.64, "close": 25.64, "volume": 30.46, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 25.88, "high": 26.34, "low": 25.84, "close": 26.1, "volume": 60.79, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 26.18, "high": 26.73, "low": 26.18, "close": 26.43, "volume": 61.6, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 26.67, "high": 27.02, "low": 26.67, "close": 26.89, "volume": 52.08, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 26.85, "high": 27.15, "low": 26.67, "close": 26.71, "volume": 53.77, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 26.8, "high": 27.28, "low": 26.43, "close": 27.04, "volume": 125.84, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 26.92, "high": 27.09, "low": 26.51, "close": 27.07, "volume": 139.85, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 27.14, "high": 27.17, "low": 26.89, "close": 27.02, "volume": 34.03, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 26.95, "high": 27.31, "low": 26.91, "close": 26.96, "volume": 35.41, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 27.05, "high": 27.4, "low": 26.98, "close": 27.25, "volume": 10.41, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 27.31, "high": 27.87, "low": 26.85, "close": 26.9, "volume": 350.21, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 26.89, "high": 27.0, "low": 26.47, "close": 26.63, "volume": 480.96, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 26.5, "high": 26.5, "low": 25.81, "close": 25.84, "volume": 1582.62, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 25.92, "high": 26.3, "low": 25.76, "close": 26.11, "volume": 79.32, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 26.31, "high": 26.61, "low": 26.25, "close": 26.54, "volume": 78.1, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 26.47, "high": 26.61, "low": 26.28, "close": 26.61, "volume": 36.76, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 26.54, "high": 27.08, "low": 26.54, "close": 26.54, "volume": 68.08, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 26.54, "high": 26.95, "low": 26.42, "close": 26.95, "volume": 12.78, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 26.86, "high": 26.87, "low": 26.67, "close": 26.69, "volume": 12.43, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 26.69, "high": 26.69, "low": 26.58, "close": 26.69, "volume": 27.07, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 26.89, "high": 27.02, "low": 26.48, "close": 26.96, "volume": 32.07, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 26.86, "high": 26.87, "low": 26.56, "close": 26.6, "volume": 9.68, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 26.54, "high": 26.85, "low": 26.47, "close": 26.85, "volume": 8.51, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 26.79, "high": 26.95, "low": 26.76, "close": 26.88, "volume": 7.5, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 26.95, "high": 26.95, "low": 26.67, "close": 26.67, "volume": 12.21, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 26.81, "high": 27.1, "low": 26.81, "close": 26.87, "volume": 13.91, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 27.14, "high": 27.31, "low": 27.08, "close": 27.25, "volume": 45.81, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 27.17, "high": 27.31, "low": 27.0, "close": 27.0, "volume": 5.29, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 27.03, "high": 27.1, "low": 26.97, "close": 27.1, "volume": 2.31, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 27.07, "high": 27.07, "low": 26.67, "close": 26.67, "volume": 88.04, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 26.77, "high": 26.77, "low": 26.39, "close": 26.52, "volume": 104.8, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 26.52, "high": 26.52, "low": 25.99, "close": 26.3, "volume": 283.92, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 26.23, "high": 26.3, "low": 25.67, "close": 25.86, "volume": 93.09, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 25.83, "high": 26.06, "low": 25.73, "close": 25.86, "volume": 25.7, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 25.85, "high": 26.25, "low": 25.85, "close": 26.12, "volume": 20.04, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 26.14, "high": 26.17, "low": 25.76, "close": 25.76, "volume": 21.96, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 25.99, "high": 26.12, "low": 25.89, "close": 25.9, "volume": 7.71, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 25.89, "high": 26.09, "low": 25.68, "close": 25.75, "volume": 71.14, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 25.77, "high": 25.96, "low": 25.73, "close": 25.83, "volume": 48.27, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 25.99, "high": 26.03, "low": 25.87, "close": 25.97, "volume": 31.39, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 25.8, "high": 26.18, "low": 25.77, "close": 26.02, "volume": 311.83, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 26.02, "high": 26.31, "low": 26.02, "close": 26.24, "volume": 42.33, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 26.1, "high": 26.16, "low": 26.05, "close": 26.16, "volume": 16.78, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 26.11, "high": 26.27, "low": 26.11, "close": 26.27, "volume": 5.83, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 26.33, "high": 26.45, "low": 26.23, "close": 26.43, "volume": 63.57, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 26.47, "high": 26.79, "low": 26.46, "close": 26.77, "volume": 38.72, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 26.78, "high": 26.78, "low": 26.36, "close": 26.48, "volume": 27.89, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 26.55, "high": 26.56, "low": 26.33, "close": 26.41, "volume": 36.0, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 26.26, "high": 26.73, "low": 26.26, "close": 26.72, "volume": 24.95, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 26.73, "high": 26.78, "low": 26.52, "close": 26.69, "volume": 4.49, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 26.64, "high": 26.65, "low": 26.19, "close": 26.5, "volume": 28.83, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 26.39, "high": 26.39, "low": 25.96, "close": 26.01, "volume": 95.93, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 26.17, "high": 26.33, "low": 26.05, "close": 26.12, "volume": 11.17, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 26.26, "high": 26.26, "low": 25.52, "close": 25.58, "volume": 117.49, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 25.62, "high": 25.65, "low": 24.86, "close": 24.99, "volume": 236.4, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 25.16, "high": 25.16, "low": 24.75, "close": 24.75, "volume": 158.04, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 24.78, "high": 25.14, "low": 24.73, "close": 24.8, "volume": 45.04, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 24.79, "high": 24.86, "low": 24.64, "close": 24.73, "volume": 141.84, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 24.63, "high": 24.94, "low": 24.5, "close": 24.61, "volume": 115.63, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 24.91, "high": 24.99, "low": 24.82, "close": 24.99, "volume": 13.14, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 24.92, "high": 24.92, "low": 24.51, "close": 24.83, "volume": 100.7, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 24.74, "high": 24.78, "low": 24.51, "close": 24.71, "volume": 1725.34, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 24.71, "high": 24.73, "low": 24.34, "close": 24.43, "volume": 64.0, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 24.51, "high": 24.79, "low": 24.51, "close": 24.53, "volume": 156.69, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 24.66, "high": 25.17, "low": 24.65, "close": 25.08, "volume": 92.91, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 25.1, "high": 25.1, "low": 25.03, "close": 25.05, "volume": 0.32, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 25.19, "high": 25.21, "low": 24.9, "close": 24.97, "volume": 23.88, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 24.99, "high": 25.37, "low": 24.99, "close": 25.26, "volume": 1031.73, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 25.26, "high": 25.35, "low": 24.93, "close": 24.98, "volume": 94.44, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 24.91, "high": 24.91, "low": 24.5, "close": 24.5, "volume": 42.3, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 24.81, "high": 25.05, "low": 24.81, "close": 24.93, "volume": 52.3, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 24.83, "high": 25.15, "low": 24.79, "close": 25.06, "volume": 6.01, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 25.03, "high": 25.43, "low": 25.03, "close": 25.41, "volume": 51.34, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 25.43, "high": 25.45, "low": 25.31, "close": 25.31, "volume": 7.39, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 25.27, "high": 25.55, "low": 25.27, "close": 25.45, "volume": 9.4, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 25.48, "high": 25.52, "low": 25.28, "close": 25.48, "volume": 5.71, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 25.28, "high": 25.82, "low": 25.2, "close": 25.72, "volume": 109.77, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 25.82, "high": 26.19, "low": 25.72, "close": 26.14, "volume": 350.03, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 26.02, "high": 26.02, "low": 25.27, "close": 25.37, "volume": 220.39, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 25.34, "high": 25.49, "low": 25.1, "close": 25.1, "volume": 66.37, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 25.11, "high": 25.11, "low": 24.75, "close": 24.89, "volume": 99.16, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 24.85, "high": 25.29, "low": 24.85, "close": 25.22, "volume": 25.97, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 25.08, "high": 25.11, "low": 24.88, "close": 24.88, "volume": 14.5, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 24.85, "high": 24.85, "low": 23.89, "close": 23.89, "volume": 242.54, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 23.89, "high": 24.2, "low": 23.89, "close": 23.92, "volume": 28.0, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 23.92, "high": 24.05, "low": 23.78, "close": 23.83, "volume": 156.45, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 23.98, "high": 24.45, "low": 23.91, "close": 24.45, "volume": 189.34, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 24.44, "high": 24.79, "low": 24.44, "close": 24.67, "volume": 34.83, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 24.55, "high": 24.57, "low": 24.39, "close": 24.39, "volume": 12.09, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 24.36, "high": 24.42, "low": 24.24, "close": 24.33, "volume": 3.0, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 24.45, "high": 24.45, "low": 24.28, "close": 24.28, "volume": 13.78, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 24.24, "high": 24.24, "low": 24.15, "close": 24.15, "volume": 31.81, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 24.13, "high": 24.13, "low": 24.01, "close": 24.01, "volume": 10.72, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 0.05, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 24.15, "high": 24.4, "low": 23.97, "close": 24.4, "volume": 16.99, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 24.34, "high": 24.34, "low": 24.07, "close": 24.07, "volume": 28.71, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 24.13, "high": 24.17, "low": 24.08, "close": 24.1, "volume": 16.35, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 24.18, "high": 24.18, "low": 23.98, "close": 23.98, "volume": 2.49, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 23.98, "high": 24.09, "low": 23.94, "close": 24.09, "volume": 13.23, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 24.16, "high": 24.21, "low": 23.99, "close": 24.03, "volume": 1.31, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 24.09, "high": 24.4, "low": 24.08, "close": 24.4, "volume": 26.41, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 24.2, "high": 24.32, "low": 24.16, "close": 24.32, "volume": 40.57, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 24.29, "high": 24.45, "low": 24.15, "close": 24.16, "volume": 38.95, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 24.13, "high": 24.4, "low": 24.13, "close": 24.4, "volume": 36.53, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 24.45, "high": 24.6, "low": 24.43, "close": 24.59, "volume": 36.81, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 24.52, "high": 25.97, "low": 24.43, "close": 24.51, "volume": 521.39, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 24.74, "high": 27.0, "low": 24.55, "close": 24.56, "volume": 646.43, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 24.58, "high": 24.58, "low": 24.47, "close": 24.47, "volume": 24.4, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 24.55, "high": 24.57, "low": 24.43, "close": 24.56, "volume": 78.53, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 24.57, "high": 27.0, "low": 24.33, "close": 24.49, "volume": 683.73, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 24.51, "high": 28.67, "low": 24.51, "close": 24.66, "volume": 2927.92, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 24.62, "high": 24.63, "low": 24.57, "close": 24.61, "volume": 9.1, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 24.82, "high": 26.77, "low": 24.67, "close": 24.67, "volume": 822.21, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 24.72, "high": 24.72, "low": 24.61, "close": 24.67, "volume": 42.04, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 24.61, "high": 27.25, "low": 24.6, "close": 25.19, "volume": 575.99, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 25.46, "high": 27.0, "low": 25.0, "close": 25.13, "volume": 701.35, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 25.05, "high": 25.15, "low": 24.98, "close": 25.15, "volume": 2.13, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 25.07, "high": 25.24, "low": 25.03, "close": 25.24, "volume": 167.01, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 25.16, "high": 25.34, "low": 25.13, "close": 25.33, "volume": 16.33, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 25.35, "high": 25.48, "low": 25.33, "close": 25.48, "volume": 79.6, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 25.46, "high": 25.47, "low": 25.18, "close": 25.2, "volume": 28.69, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 25.19, "high": 25.33, "low": 25.11, "close": 25.3, "volume": 3.48, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 25.19, "high": 25.19, "low": 24.98, "close": 24.98, "volume": 19.71, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 24.97, "high": 25.13, "low": 24.91, "close": 24.91, "volume": 11.67, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 25.01, "high": 25.01, "low": 24.51, "close": 24.56, "volume": 45.68, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 24.64, "high": 24.79, "low": 24.63, "close": 24.76, "volume": 17.24, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 24.82, "high": 25.27, "low": 24.82, "close": 25.16, "volume": 97.52, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 25.14, "high": 25.23, "low": 25.1, "close": 25.2, "volume": 33.15, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 24.99, "high": 25.0, "low": 24.82, "close": 24.84, "volume": 62.4, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 24.87, "high": 24.87, "low": 24.79, "close": 24.83, "volume": 2.77, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 24.9, "high": 24.9, "low": 24.64, "close": 24.67, "volume": 18.14, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 24.73, "high": 25.03, "low": 24.73, "close": 24.97, "volume": 3.06, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 24.92, "high": 24.92, "low": 23.85, "close": 23.85, "volume": 217.89, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 23.85, "high": 24.79, "low": 23.8, "close": 24.55, "volume": 368.7, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 24.53, "high": 24.93, "low": 24.47, "close": 24.91, "volume": 33.5, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 24.92, "high": 25.37, "low": 24.92, "close": 25.06, "volume": 72.09, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 25.05, "high": 25.05, "low": 24.13, "close": 24.29, "volume": 141.84, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 24.27, "high": 24.27, "low": 23.89, "close": 24.09, "volume": 131.91, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 24.24, "high": 25.08, "low": 24.24, "close": 24.81, "volume": 119.2, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 24.83, "high": 25.22, "low": 24.78, "close": 25.05, "volume": 21.7, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 24.97, "high": 25.44, "low": 24.96, "close": 25.16, "volume": 48.96, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 25.14, "high": 25.19, "low": 25.03, "close": 25.16, "volume": 194.24, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 25.17, "high": 25.36, "low": 25.05, "close": 25.36, "volume": 639.16, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 25.42, "high": 25.84, "low": 25.39, "close": 25.79, "volume": 96.0, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 25.57, "high": 25.6, "low": 25.46, "close": 25.5, "volume": 11.58, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 25.52, "high": 25.53, "low": 25.31, "close": 25.32, "volume": 22.08, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 25.29, "high": 25.52, "low": 25.29, "close": 25.45, "volume": 1.77, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 25.45, "high": 25.47, "low": 25.21, "close": 25.34, "volume": 8.69, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 25.3, "high": 25.94, "low": 25.3, "close": 25.91, "volume": 34.17, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 25.82, "high": 25.82, "low": 25.47, "close": 25.61, "volume": 113.95, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 25.57, "high": 25.57, "low": 25.31, "close": 25.38, "volume": 32.35, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 25.41, "high": 25.55, "low": 25.35, "close": 25.55, "volume": 117.33, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 25.51, "high": 25.65, "low": 25.47, "close": 25.47, "volume": 25.89, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 25.56, "high": 25.57, "low": 25.39, "close": 25.49, "volume": 15.99, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 25.57, "high": 25.64, "low": 25.45, "close": 25.45, "volume": 58.6, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 25.55, "high": 25.59, "low": 25.54, "close": 25.57, "volume": 0.46, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 25.54, "high": 25.54, "low": 25.39, "close": 25.46, "volume": 21.05, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 25.43, "high": 25.58, "low": 25.41, "close": 25.46, "volume": 381.49, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 25.51, "high": 25.56, "low": 25.51, "close": 25.55, "volume": 18.62, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 25.68, "high": 26.15, "low": 25.66, "close": 26.11, "volume": 63.53, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 26.16, "high": 26.21, "low": 26.04, "close": 26.19, "volume": 29.68, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 26.19, "high": 26.28, "low": 25.97, "close": 26.17, "volume": 11.16, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 26.07, "high": 26.28, "low": 26.0, "close": 26.27, "volume": 16.49, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 26.29, "high": 26.53, "low": 26.12, "close": 26.53, "volume": 347.96, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 26.54, "high": 26.78, "low": 26.49, "close": 26.74, "volume": 44.41, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 26.6, "high": 26.73, "low": 26.52, "close": 26.73, "volume": 1.3, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 26.7, "high": 26.76, "low": 26.64, "close": 26.7, "volume": 1.39, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 26.71, "high": 26.95, "low": 26.67, "close": 26.95, "volume": 152.08, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 26.96, "high": 26.98, "low": 26.67, "close": 26.67, "volume": 8.02, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 26.67, "high": 26.67, "low": 26.43, "close": 26.49, "volume": 16.72, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 26.42, "high": 26.52, "low": 26.33, "close": 26.42, "volume": 227.66, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 26.43, "high": 26.43, "low": 26.26, "close": 26.41, "volume": 34.24, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 26.48, "high": 26.65, "low": 25.86, "close": 25.97, "volume": 281.65, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 25.94, "high": 26.29, "low": 25.85, "close": 26.29, "volume": 51.6, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 26.31, "high": 26.43, "low": 26.1, "close": 26.1, "volume": 69.23, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 26.08, "high": 26.08, "low": 25.95, "close": 25.97, "volume": 18.3, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 25.86, "high": 25.87, "low": 25.52, "close": 25.56, "volume": 183.46, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 25.5, "high": 25.52, "low": 25.14, "close": 25.14, "volume": 1651.43, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 25.3, "high": 25.31, "low": 24.93, "close": 25.04, "volume": 122.41, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 25.05, "high": 25.41, "low": 25.05, "close": 25.3, "volume": 5.41, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 25.36, "high": 25.55, "low": 25.3, "close": 25.55, "volume": 36.61, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 25.45, "high": 25.58, "low": 25.14, "close": 25.15, "volume": 20.77, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 25.21, "high": 25.45, "low": 25.21, "close": 25.35, "volume": 20.02, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 25.35, "high": 25.56, "low": 25.34, "close": 25.56, "volume": 29.25, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 25.56, "high": 25.6, "low": 25.35, "close": 25.55, "volume": 4.02, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 25.45, "high": 25.45, "low": 25.14, "close": 25.2, "volume": 22.22, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 25.21, "high": 25.36, "low": 25.01, "close": 25.24, "volume": 72.52, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 25.14, "high": 25.24, "low": 25.02, "close": 25.13, "volume": 5.47, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 25.04, "high": 25.26, "low": 25.03, "close": 25.25, "volume": 270.55, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 25.18, "high": 25.2, "low": 24.95, "close": 24.95, "volume": 115.42, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 24.96, "high": 25.29, "low": 24.94, "close": 25.14, "volume": 32.36, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 25.22, "high": 25.27, "low": 25.18, "close": 25.18, "volume": 26.27, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 25.14, "high": 25.14, "low": 24.85, "close": 25.14, "volume": 66.32, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 25.13, "high": 25.14, "low": 25.04, "close": 25.04, "volume": 10.13, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 25.18, "high": 25.35, "low": 25.17, "close": 25.33, "volume": 13.74, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 25.24, "high": 25.49, "low": 25.24, "close": 25.34, "volume": 49.59, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 25.27, "high": 25.65, "low": 24.39, "close": 24.69, "volume": 437.12, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 24.66, "high": 24.99, "low": 24.32, "close": 24.99, "volume": 244.08, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 25.02, "high": 25.26, "low": 24.7, "close": 25.02, "volume": 93.18, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 24.97, "high": 25.55, "low": 24.68, "close": 25.54, "volume": 64.16, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 25.57, "high": 25.76, "low": 25.45, "close": 25.65, "volume": 55.88, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 25.62, "high": 25.65, "low": 25.47, "close": 25.65, "volume": 8.76, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 25.63, "high": 26.06, "low": 25.55, "close": 26.04, "volume": 66.41, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 25.97, "high": 26.39, "low": 25.97, "close": 26.2, "volume": 98.61, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 26.13, "high": 26.45, "low": 26.13, "close": 26.28, "volume": 127.91, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 26.34, "high": 27.06, "low": 26.28, "close": 26.63, "volume": 225.42, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 26.68, "high": 26.68, "low": 26.42, "close": 26.52, "volume": 30.47, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 26.51, "high": 26.51, "low": 26.28, "close": 26.4, "volume": 521.1, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 26.42, "high": 26.49, "low": 26.36, "close": 26.49, "volume": 740.28, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 26.39, "high": 26.39, "low": 26.19, "close": 26.19, "volume": 340.55, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 26.28, "high": 26.38, "low": 26.28, "close": 26.38, "volume": 10.26, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 26.45, "high": 26.45, "low": 25.96, "close": 26.04, "volume": 44.96, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 26.02, "high": 26.04, "low": 25.82, "close": 25.99, "volume": 16.18, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 26.03, "high": 26.03, "low": 25.52, "close": 25.63, "volume": 69.66, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 25.59, "high": 25.65, "low": 25.5, "close": 25.62, "volume": 203.49, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 25.51, "high": 25.58, "low": 25.39, "close": 25.43, "volume": 40.76, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 25.51, "high": 25.65, "low": 25.51, "close": 25.65, "volume": 24.73, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 25.69, "high": 25.78, "low": 25.67, "close": 25.78, "volume": 5.36, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 25.8, "high": 25.84, "low": 25.52, "close": 25.7, "volume": 5.5, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 25.58, "high": 25.58, "low": 25.45, "close": 25.45, "volume": 3.56, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 25.44, "high": 25.65, "low": 25.36, "close": 25.37, "volume": 281.42, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 25.42, "high": 25.45, "low": 25.14, "close": 25.26, "volume": 168.13, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 25.25, "high": 25.71, "low": 25.25, "close": 25.64, "volume": 115.8, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 25.49, "high": 25.49, "low": 25.18, "close": 25.18, "volume": 52.48, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 25.28, "high": 25.42, "low": 25.26, "close": 25.26, "volume": 20.67, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 25.24, "high": 25.53, "low": 25.14, "close": 25.49, "volume": 85.53, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 25.55, "high": 25.82, "low": 25.52, "close": 25.59, "volume": 19.81, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 25.5, "high": 25.58, "low": 25.34, "close": 25.4, "volume": 25.11, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 25.4, "high": 25.55, "low": 25.4, "close": 25.45, "volume": 28.07, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 25.43, "high": 25.55, "low": 25.35, "close": 25.35, "volume": 16.75, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 25.34, "high": 25.45, "low": 25.31, "close": 25.37, "volume": 18.2, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 25.44, "high": 25.45, "low": 25.33, "close": 25.37, "volume": 87.84, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 25.55, "high": 25.58, "low": 25.42, "close": 25.55, "volume": 2.33, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 25.6, "high": 25.8, "low": 25.6, "close": 25.75, "volume": 14.06, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 25.77, "high": 26.0, "low": 25.77, "close": 25.97, "volume": 74.61, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 25.86, "high": 25.88, "low": 25.71, "close": 25.71, "volume": 10.67, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 25.76, "high": 25.81, "low": 25.65, "close": 25.65, "volume": 226.38, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 25.71, "high": 25.75, "low": 25.66, "close": 25.66, "volume": 40.65, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 25.74, "high": 25.75, "low": 25.74, "close": 25.75, "volume": 0.3, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 25.76, "high": 26.08, "low": 25.71, "close": 25.86, "volume": 61.95, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 25.95, "high": 26.28, "low": 25.95, "close": 26.28, "volume": 64.2, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 26.31, "high": 26.34, "low": 26.17, "close": 26.2, "volume": 27.16, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 26.17, "high": 26.17, "low": 26.0, "close": 26.11, "volume": 46.93, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 25.97, "high": 26.03, "low": 25.83, "close": 25.83, "volume": 37.86, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 25.96, "high": 26.19, "low": 25.9, "close": 26.19, "volume": 59.08, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 26.17, "high": 26.62, "low": 26.07, "close": 26.47, "volume": 135.58, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 26.53, "high": 26.73, "low": 26.22, "close": 26.61, "volume": 214.6, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 26.52, "high": 26.84, "low": 26.33, "close": 26.82, "volume": 117.23, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 26.76, "high": 27.19, "low": 26.62, "close": 27.06, "volume": 213.32, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 27.09, "high": 27.19, "low": 26.83, "close": 26.91, "volume": 164.62, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 26.91, "high": 26.91, "low": 26.54, "close": 26.56, "volume": 31.6, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 26.6, "high": 26.63, "low": 26.18, "close": 26.22, "volume": 170.17, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 26.31, "high": 26.45, "low": 26.08, "close": 26.45, "volume": 142.22, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 26.47, "high": 26.6, "low": 26.0, "close": 26.19, "volume": 123.42, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 26.17, "high": 26.38, "low": 26.12, "close": 26.38, "volume": 56.69, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 26.46, "high": 26.46, "low": 26.28, "close": 26.4, "volume": 20.26, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 26.44, "high": 26.77, "low": 26.44, "close": 26.77, "volume": 62.06, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 26.78, "high": 26.92, "low": 26.71, "close": 26.92, "volume": 98.47, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 26.89, "high": 26.93, "low": 26.72, "close": 26.72, "volume": 15.95, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 26.84, "high": 26.84, "low": 26.67, "close": 26.67, "volume": 11.75, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 26.71, "high": 26.76, "low": 26.62, "close": 26.62, "volume": 58.82, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 26.62, "high": 26.66, "low": 26.53, "close": 26.53, "volume": 1620.51, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 26.54, "high": 26.54, "low": 26.36, "close": 26.44, "volume": 22.44, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 26.45, "high": 26.46, "low": 26.4, "close": 26.45, "volume": 1.4, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 26.38, "high": 26.44, "low": 26.29, "close": 26.29, "volume": 50.23, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 26.33, "high": 26.33, "low": 26.25, "close": 26.33, "volume": 7.4, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 26.3, "high": 26.3, "low": 26.07, "close": 26.16, "volume": 48.56, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 26.15, "high": 26.16, "low": 26.15, "close": 26.16, "volume": 4.23, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 26.17, "high": 26.2, "low": 26.15, "close": 26.15, "volume": 0.22, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 26.07, "high": 26.07, "low": 25.61, "close": 25.71, "volume": 73.14, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 25.73, "high": 25.78, "low": 25.62, "close": 25.69, "volume": 12.86, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 25.64, "high": 25.81, "low": 25.64, "close": 25.79, "volume": 52.6, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 25.66, "high": 25.66, "low": 25.61, "close": 25.65, "volume": 31.33, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 25.66, "high": 25.82, "low": 25.65, "close": 25.8, "volume": 84.86, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 25.79, "high": 25.79, "low": 25.58, "close": 25.59, "volume": 38.21, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 25.57, "high": 25.57, "low": 25.46, "close": 25.48, "volume": 37.09, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 25.61, "high": 25.64, "low": 25.57, "close": 25.57, "volume": 0.67, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 25.63, "high": 25.71, "low": 25.41, "close": 25.43, "volume": 11.36, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 25.49, "high": 25.55, "low": 25.46, "close": 25.55, "volume": 0.2, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 25.45, "high": 25.57, "low": 25.39, "close": 25.43, "volume": 52.54, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 25.43, "high": 25.46, "low": 25.31, "close": 25.41, "volume": 64.96, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 25.3, "high": 25.32, "low": 25.18, "close": 25.18, "volume": 19.22, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 25.19, "high": 25.43, "low": 25.15, "close": 25.43, "volume": 12.18, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 25.43, "high": 25.54, "low": 25.43, "close": 25.54, "volume": 107.95, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 25.39, "high": 25.55, "low": 25.35, "close": 25.55, "volume": 0.43, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 25.43, "high": 25.43, "low": 25.42, "close": 25.43, "volume": 0.3, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 25.36, "high": 25.36, "low": 25.18, "close": 25.18, "volume": 41.59, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 25.29, "high": 25.34, "low": 25.2, "close": 25.23, "volume": 13.51, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 25.26, "high": 25.42, "low": 25.22, "close": 25.42, "volume": 5.91, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 25.39, "high": 25.39, "low": 25.38, "close": 25.38, "volume": 2.37, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 25.33, "high": 25.46, "low": 25.33, "close": 25.46, "volume": 1.4, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 25.35, "high": 25.35, "low": 25.31, "close": 25.31, "volume": 2.29, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 25.27, "high": 25.32, "low": 25.08, "close": 25.11, "volume": 12.66, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 25.08, "high": 25.2, "low": 24.95, "close": 25.2, "volume": 66.93, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 25.14, "high": 25.24, "low": 25.14, "close": 25.16, "volume": 158.91, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 25.14, "high": 25.14, "low": 25.14, "close": 25.14, "volume": 0.09, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 25.04, "high": 25.04, "low": 25.02, "close": 25.02, "volume": 8.64, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 24.99, "high": 25.01, "low": 24.82, "close": 24.94, "volume": 32.87, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 24.93, "high": 24.97, "low": 24.9, "close": 24.97, "volume": 40.2, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 24.97, "high": 24.97, "low": 24.95, "close": 24.95, "volume": 2.21, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 24.92, "high": 25.04, "low": 24.81, "close": 25.03, "volume": 5.23, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 25.02, "high": 25.08, "low": 24.94, "close": 24.94, "volume": 1.53, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 24.96, "high": 25.24, "low": 24.8, "close": 24.85, "volume": 185.97, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 24.83, "high": 25.03, "low": 24.83, "close": 24.97, "volume": 6.66, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 25.04, "high": 25.18, "low": 25.0, "close": 25.17, "volume": 12.14, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 25.19, "high": 25.19, "low": 25.04, "close": 25.04, "volume": 0.34, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 24.98, "high": 25.04, "low": 24.87, "close": 25.04, "volume": 11.11, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 24.94, "high": 24.94, "low": 24.82, "close": 24.94, "volume": 12.46, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 24.84, "high": 24.94, "low": 24.6, "close": 24.89, "volume": 99.22, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 24.92, "high": 25.11, "low": 24.92, "close": 25.05, "volume": 20.5, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 25.03, "high": 25.16, "low": 24.77, "close": 24.99, "volume": 64.85, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 24.89, "high": 25.23, "low": 24.88, "close": 25.21, "volume": 42.18, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 25.24, "high": 25.37, "low": 25.2, "close": 25.33, "volume": 28.03, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 25.35, "high": 25.51, "low": 25.3, "close": 25.3, "volume": 25.88, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 25.27, "high": 25.45, "low": 25.27, "close": 25.35, "volume": 1.34, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 25.45, "high": 25.67, "low": 25.45, "close": 25.61, "volume": 21.33, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 25.55, "high": 25.71, "low": 25.55, "close": 25.71, "volume": 50.91, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 25.69, "high": 25.83, "low": 25.69, "close": 25.83, "volume": 70.52, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 25.85, "high": 25.91, "low": 25.1, "close": 25.11, "volume": 103.28, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 25.24, "high": 25.24, "low": 24.8, "close": 24.82, "volume": 122.23, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 24.92, "high": 25.12, "low": 24.92, "close": 25.11, "volume": 36.55, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 24.84, "high": 24.84, "low": 24.59, "close": 24.59, "volume": 72.13, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 24.58, "high": 25.39, "low": 24.48, "close": 24.88, "volume": 449.16, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 24.82, "high": 25.03, "low": 24.8, "close": 25.03, "volume": 10.67, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 25.04, "high": 25.42, "low": 25.04, "close": 25.42, "volume": 256.91, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 25.43, "high": 25.44, "low": 25.03, "close": 25.03, "volume": 20.23, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 25.1, "high": 25.14, "low": 24.95, "close": 25.04, "volume": 19.1, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 25.05, "high": 25.05, "low": 24.83, "close": 24.94, "volume": 21.61, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 24.87, "high": 25.02, "low": 24.77, "close": 24.77, "volume": 385.07, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 24.91, "high": 24.94, "low": 24.76, "close": 24.76, "volume": 71.41, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 24.76, "high": 24.81, "low": 24.74, "close": 24.8, "volume": 306.8, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 24.8, "high": 24.8, "low": 24.52, "close": 24.52, "volume": 1231.38, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 24.55, "high": 24.55, "low": 24.12, "close": 24.13, "volume": 216.13, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 24.11, "high": 24.18, "low": 23.78, "close": 23.98, "volume": 506.92, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 23.93, "high": 24.08, "low": 23.84, "close": 23.97, "volume": 77.16, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 23.96, "high": 23.96, "low": 23.73, "close": 23.73, "volume": 14.85, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 23.75, "high": 24.2, "low": 23.66, "close": 24.19, "volume": 45.14, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 24.2, "high": 24.23, "low": 24.06, "close": 24.06, "volume": 7.24, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 23.99, "high": 24.07, "low": 23.92, "close": 23.92, "volume": 1.79, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 23.99, "high": 24.25, "low": 23.99, "close": 24.15, "volume": 21.35, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 24.14, "high": 24.15, "low": 23.99, "close": 24.08, "volume": 21.5, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 24.09, "high": 24.25, "low": 23.58, "close": 23.65, "volume": 108.12, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 23.76, "high": 23.77, "low": 23.33, "close": 23.56, "volume": 116.58, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 23.48, "high": 23.61, "low": 23.11, "close": 23.13, "volume": 218.91, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 23.23, "high": 23.27, "low": 22.95, "close": 23.11, "volume": 365.14, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 23.11, "high": 23.24, "low": 23.11, "close": 23.2, "volume": 37.88, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 23.15, "high": 23.24, "low": 22.98, "close": 23.2, "volume": 29.91, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 23.16, "high": 23.29, "low": 22.99, "close": 23.04, "volume": 72.54, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 23.11, "high": 23.41, "low": 23.11, "close": 23.24, "volume": 48.03, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 23.3, "high": 23.48, "low": 23.28, "close": 23.39, "volume": 14.14, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 23.38, "high": 23.52, "low": 23.31, "close": 23.51, "volume": 23.32, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 23.56, "high": 23.56, "low": 23.39, "close": 23.39, "volume": 14.17, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 23.36, "high": 23.36, "low": 23.15, "close": 23.18, "volume": 37.61, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 23.26, "high": 23.58, "low": 23.26, "close": 23.58, "volume": 8.33, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 23.49, "high": 23.58, "low": 23.39, "close": 23.58, "volume": 301.73, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 23.55, "high": 23.55, "low": 23.04, "close": 23.06, "volume": 37.67, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 23.02, "high": 23.28, "low": 23.02, "close": 23.28, "volume": 5.23, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 23.25, "high": 23.48, "low": 23.24, "close": 23.48, "volume": 83.01, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 23.54, "high": 23.83, "low": 23.54, "close": 23.75, "volume": 58.02, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 23.66, "high": 23.79, "low": 23.66, "close": 23.69, "volume": 22.87, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 23.67, "high": 23.77, "low": 23.66, "close": 23.77, "volume": 14.83, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 23.84, "high": 23.92, "low": 23.81, "close": 23.92, "volume": 17.16, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 23.93, "high": 23.98, "low": 23.92, "close": 23.98, "volume": 14.15, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 23.86, "high": 23.93, "low": 23.67, "close": 23.67, "volume": 33.97, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 23.77, "high": 23.85, "low": 23.73, "close": 23.78, "volume": 11.68, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 23.76, "high": 23.94, "low": 23.53, "close": 23.53, "volume": 184.29, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 23.51, "high": 23.67, "low": 23.41, "close": 23.48, "volume": 15.29, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 23.58, "high": 23.85, "low": 23.58, "close": 23.85, "volume": 23.93, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 23.83, "high": 23.91, "low": 23.68, "close": 23.84, "volume": 18.43, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 23.74, "high": 23.77, "low": 23.58, "close": 23.58, "volume": 25.59, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 23.56, "high": 23.75, "low": 23.48, "close": 23.63, "volume": 18.71, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 23.72, "high": 23.72, "low": 23.65, "close": 23.65, "volume": 2.88, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 23.58, "high": 23.7, "low": 23.48, "close": 23.49, "volume": 12.48, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 23.5, "high": 23.74, "low": 23.39, "close": 23.74, "volume": 15.83, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 23.75, "high": 23.86, "low": 23.73, "close": 23.74, "volume": 4.77, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 23.75, "high": 24.07, "low": 23.73, "close": 24.07, "volume": 205.29, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 23.97, "high": 24.11, "low": 23.75, "close": 23.81, "volume": 256.7, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 23.82, "high": 24.21, "low": 23.82, "close": 24.21, "volume": 100.16, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 24.22, "high": 24.28, "low": 24.16, "close": 24.28, "volume": 7.63, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 24.27, "high": 24.44, "low": 24.27, "close": 24.33, "volume": 30.38, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 24.35, "high": 24.45, "low": 24.19, "close": 24.2, "volume": 52.58, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 24.15, "high": 24.15, "low": 23.99, "close": 23.99, "volume": 8.23, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 24.0, "high": 24.05, "low": 23.89, "close": 23.98, "volume": 26.12, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 24.01, "high": 24.17, "low": 24.01, "close": 24.17, "volume": 4.21, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 24.19, "high": 24.24, "low": 24.1, "close": 24.21, "volume": 18.37, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 24.21, "high": 24.51, "low": 24.21, "close": 24.51, "volume": 24.02, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 24.52, "high": 24.59, "low": 24.46, "close": 24.51, "volume": 20.47, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 24.6, "high": 24.67, "low": 24.54, "close": 24.61, "volume": 15.78, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 24.58, "high": 24.75, "low": 24.53, "close": 24.59, "volume": 60.52, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 24.68, "high": 24.97, "low": 24.52, "close": 24.52, "volume": 112.14, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 24.51, "high": 24.56, "low": 24.25, "close": 24.32, "volume": 306.57, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 24.23, "high": 24.62, "low": 24.23, "close": 24.45, "volume": 58.88, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 24.54, "high": 24.78, "low": 24.54, "close": 24.77, "volume": 23.67, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 24.8, "high": 25.1, "low": 24.8, "close": 24.9, "volume": 48.04, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 25.04, "high": 25.25, "low": 25.04, "close": 25.14, "volume": 45.39, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 25.24, "high": 25.33, "low": 25.13, "close": 25.13, "volume": 64.48, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 25.15, "high": 25.15, "low": 24.85, "close": 25.02, "volume": 69.75, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 25.01, "high": 25.07, "low": 24.93, "close": 25.0, "volume": 15.52, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 24.99, "high": 25.2, "low": 24.99, "close": 25.16, "volume": 6.03, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 25.17, "high": 25.22, "low": 24.97, "close": 25.06, "volume": 12.03, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 25.11, "high": 25.11, "low": 24.84, "close": 24.94, "volume": 15.93, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 24.88, "high": 25.0, "low": 24.8, "close": 24.81, "volume": 36.48, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 24.92, "high": 24.94, "low": 24.92, "close": 24.93, "volume": 6.77, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 24.93, "high": 25.11, "low": 24.93, "close": 25.08, "volume": 5.02, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 25.04, "high": 25.11, "low": 25.01, "close": 25.09, "volume": 29.71, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 25.08, "high": 25.2, "low": 25.08, "close": 25.18, "volume": 2.05, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 25.24, "high": 25.31, "low": 25.21, "close": 25.21, "volume": 31.96, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 25.17, "high": 25.54, "low": 25.15, "close": 25.52, "volume": 81.9, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 25.5, "high": 25.86, "low": 25.43, "close": 25.45, "volume": 101.67, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 25.55, "high": 25.77, "low": 25.55, "close": 25.77, "volume": 10.99, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 25.73, "high": 25.76, "low": 25.65, "close": 25.65, "volume": 0.45, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 25.65, "high": 25.91, "low": 25.53, "close": 25.86, "volume": 28.38, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 25.92, "high": 26.48, "low": 25.87, "close": 26.33, "volume": 153.38, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 26.41, "high": 26.41, "low": 25.86, "close": 26.15, "volume": 51.9, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 26.17, "high": 26.37, "low": 25.0, "close": 25.41, "volume": 320.54, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 25.54, "high": 25.77, "low": 25.3, "close": 25.54, "volume": 94.11, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 25.52, "high": 25.67, "low": 24.56, "close": 24.67, "volume": 203.89, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 24.55, "high": 24.74, "low": 24.48, "close": 24.74, "volume": 78.51, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 24.66, "high": 24.68, "low": 23.8, "close": 23.82, "volume": 204.31, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 23.85, "high": 24.19, "low": 23.85, "close": 24.06, "volume": 25.67, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 24.13, "high": 24.16, "low": 23.85, "close": 24.16, "volume": 14.45, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 24.12, "high": 24.67, "low": 24.12, "close": 24.66, "volume": 83.67, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 24.61, "high": 24.64, "low": 24.5, "close": 24.53, "volume": 1.6, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 24.46, "high": 25.06, "low": 24.46, "close": 25.05, "volume": 195.23, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 25.07, "high": 25.24, "low": 25.01, "close": 25.14, "volume": 29.66, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 25.11, "high": 25.11, "low": 24.83, "close": 24.96, "volume": 5.53, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 24.9, "high": 25.18, "low": 24.86, "close": 25.08, "volume": 510.3, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 25.12, "high": 25.36, "low": 25.12, "close": 25.35, "volume": 56.79, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 25.27, "high": 25.27, "low": 25.05, "close": 25.05, "volume": 31.89, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 25.04, "high": 25.06, "low": 24.83, "close": 24.95, "volume": 11.56, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 24.96, "high": 25.18, "low": 24.91, "close": 24.95, "volume": 37.01, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 24.96, "high": 24.96, "low": 24.86, "close": 24.96, "volume": 40.72, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 24.98, "high": 25.24, "low": 24.98, "close": 25.14, "volume": 7.02, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 25.24, "high": 25.34, "low": 25.19, "close": 25.27, "volume": 120.74, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 25.17, "high": 25.28, "low": 25.14, "close": 25.28, "volume": 5.09, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 25.35, "high": 25.63, "low": 25.34, "close": 25.63, "volume": 59.27, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 25.64, "high": 25.75, "low": 25.49, "close": 25.71, "volume": 39.73, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 25.72, "high": 25.74, "low": 25.64, "close": 25.64, "volume": 0.86, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 25.58, "high": 25.8, "low": 25.54, "close": 25.8, "volume": 195.0, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 25.81, "high": 25.92, "low": 25.72, "close": 25.75, "volume": 10.61, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 25.77, "high": 26.21, "low": 25.75, "close": 26.18, "volume": 88.04, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 26.21, "high": 26.35, "low": 26.01, "close": 26.01, "volume": 41.99, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 26.05, "high": 26.05, "low": 25.98, "close": 25.98, "volume": 14.01, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 26.01, "high": 26.01, "low": 25.78, "close": 25.81, "volume": 35.78, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 25.86, "high": 25.99, "low": 25.84, "close": 25.96, "volume": 32.79, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 25.9, "high": 25.9, "low": 25.86, "close": 25.86, "volume": 0.19, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 25.82, "high": 25.82, "low": 25.82, "close": 25.82, "volume": 0.09, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 25.84, "high": 25.94, "low": 25.69, "close": 25.94, "volume": 74.81, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 25.95, "high": 25.95, "low": 25.67, "close": 25.67, "volume": 21.08, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 25.76, "high": 25.79, "low": 25.66, "close": 25.66, "volume": 1.2, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 25.72, "high": 25.76, "low": 25.61, "close": 25.73, "volume": 30.94, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 25.65, "high": 25.65, "low": 25.57, "close": 25.59, "volume": 10.37, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 25.64, "high": 25.64, "low": 25.55, "close": 25.55, "volume": 0.2, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 25.53, "high": 25.6, "low": 25.45, "close": 25.59, "volume": 34.2, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 25.65, "high": 25.88, "low": 25.65, "close": 25.88, "volume": 100.13, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 25.83, "high": 25.83, "low": 25.59, "close": 25.59, "volume": 10.24, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 25.63, "high": 25.63, "low": 25.39, "close": 25.39, "volume": 26.23, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 25.39, "high": 25.39, "low": 25.39, "close": 25.39, "volume": 0.0, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 25.38, "high": 25.38, "low": 25.14, "close": 25.14, "volume": 49.7, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 25.11, "high": 25.18, "low": 24.93, "close": 24.94, "volume": 71.97, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 25.04, "high": 25.07, "low": 25.02, "close": 25.07, "volume": 20.08, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 25.01, "high": 25.01, "low": 24.79, "close": 24.79, "volume": 32.97, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 24.78, "high": 24.87, "low": 24.57, "close": 24.57, "volume": 61.44, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 24.56, "high": 24.64, "low": 24.44, "close": 24.44, "volume": 227.01, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 24.46, "high": 24.66, "low": 24.43, "close": 24.66, "volume": 35.32, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 24.6, "high": 24.65, "low": 24.54, "close": 24.54, "volume": 13.32, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 24.57, "high": 24.59, "low": 24.56, "close": 24.56, "volume": 0.19, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 24.46, "high": 24.64, "low": 24.44, "close": 24.64, "volume": 4.22, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 24.66, "high": 24.71, "low": 24.61, "close": 24.71, "volume": 44.41, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 24.54, "high": 24.69, "low": 24.53, "close": 24.69, "volume": 0.41, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 24.68, "high": 24.94, "low": 24.59, "close": 24.85, "volume": 101.78, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 24.87, "high": 25.15, "low": 24.81, "close": 24.98, "volume": 78.67, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 24.95, "high": 24.95, "low": 24.46, "close": 24.49, "volume": 82.83, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 24.45, "high": 24.57, "low": 24.33, "close": 24.35, "volume": 48.86, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 24.32, "high": 24.32, "low": 23.94, "close": 24.16, "volume": 154.95, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 24.01, "high": 24.01, "low": 23.71, "close": 23.95, "volume": 96.48, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 23.81, "high": 24.11, "low": 23.81, "close": 24.11, "volume": 14.62, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 23.96, "high": 24.13, "low": 23.91, "close": 24.11, "volume": 61.6, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 24.15, "high": 24.22, "low": 23.95, "close": 23.95, "volume": 28.07, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 23.96, "high": 23.96, "low": 23.58, "close": 23.67, "volume": 172.07, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 23.65, "high": 24.01, "low": 23.65, "close": 23.86, "volume": 14.57, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 23.81, "high": 23.81, "low": 23.46, "close": 23.58, "volume": 80.12, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 23.58, "high": 23.87, "low": 23.56, "close": 23.87, "volume": 14.03, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 23.77, "high": 23.77, "low": 23.67, "close": 23.69, "volume": 2.32, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 23.69, "high": 23.87, "low": 23.54, "close": 23.65, "volume": 203.84, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 23.62, "high": 23.62, "low": 23.1, "close": 23.1, "volume": 1654.68, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 23.1, "high": 23.35, "low": 22.9, "close": 23.06, "volume": 127.12, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 23.1, "high": 23.31, "low": 23.1, "close": 23.14, "volume": 110.15, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 23.2, "high": 23.5, "low": 23.2, "close": 23.31, "volume": 67.39, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 23.3, "high": 23.39, "low": 23.11, "close": 23.11, "volume": 374.61, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 23.09, "high": 23.2, "low": 22.62, "close": 22.89, "volume": 792.68, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 22.94, "high": 23.24, "low": 22.93, "close": 23.01, "volume": 135.05, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 23.03, "high": 23.17, "low": 22.84, "close": 22.86, "volume": 68.4, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 22.83, "high": 22.83, "low": 21.51, "close": 21.7, "volume": 983.65, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 21.86, "high": 22.17, "low": 21.75, "close": 21.87, "volume": 87.47, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 21.94, "high": 22.07, "low": 21.35, "close": 21.75, "volume": 326.79, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 21.62, "high": 21.91, "low": 21.35, "close": 21.59, "volume": 542.83, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 21.67, "high": 23.36, "low": 21.35, "close": 22.04, "volume": 644.15, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 21.94, "high": 22.03, "low": 21.63, "close": 21.67, "volume": 112.02, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 21.64, "high": 21.81, "low": 21.39, "close": 21.69, "volume": 127.85, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 21.58, "high": 21.98, "low": 21.53, "close": 21.85, "volume": 159.45, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 21.9, "high": 21.9, "low": 21.49, "close": 21.49, "volume": 13.7, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 21.48, "high": 21.49, "low": 20.38, "close": 20.91, "volume": 459.33, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 20.98, "high": 21.3, "low": 20.98, "close": 21.2, "volume": 61.8, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 21.12, "high": 21.12, "low": 20.69, "close": 20.75, "volume": 40.36, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 20.73, "high": 21.12, "low": 20.37, "close": 21.1, "volume": 135.42, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 20.94, "high": 21.5, "low": 20.67, "close": 21.5, "volume": 1091.79, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 21.5, "high": 21.64, "low": 21.27, "close": 21.44, "volume": 661.38, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 21.5, "high": 21.52, "low": 21.21, "close": 21.32, "volume": 10.13, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 21.2, "high": 21.32, "low": 20.72, "close": 20.72, "volume": 91.27, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 20.72, "high": 21.12, "low": 20.6, "close": 21.04, "volume": 569.27, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 20.98, "high": 21.4, "low": 20.82, "close": 21.24, "volume": 110.1, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 21.25, "high": 21.44, "low": 21.21, "close": 21.23, "volume": 574.93, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 21.43, "high": 21.57, "low": 21.18, "close": 21.31, "volume": 159.98, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 21.43, "high": 21.77, "low": 21.26, "close": 21.77, "volume": 75.72, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 21.78, "high": 23.59, "low": 21.69, "close": 22.07, "volume": 499.29, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 22.11, "high": 22.11, "low": 21.86, "close": 22.09, "volume": 56.36, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 22.13, "high": 22.51, "low": 21.98, "close": 22.09, "volume": 57.13, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 22.2, "high": 22.23, "low": 21.96, "close": 21.98, "volume": 74.06, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 21.94, "high": 22.34, "low": 21.7, "close": 21.7, "volume": 104.94, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 21.69, "high": 22.0, "low": 21.68, "close": 22.0, "volume": 8.72, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 21.92, "high": 22.26, "low": 21.92, "close": 22.26, "volume": 26.45, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 22.24, "high": 22.33, "low": 22.16, "close": 22.16, "volume": 15.07, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 22.23, "high": 22.4, "low": 22.11, "close": 22.11, "volume": 17.0, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 22.1, "high": 22.15, "low": 21.96, "close": 21.97, "volume": 15.52, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 22.11, "high": 22.28, "low": 22.06, "close": 22.28, "volume": 32.25, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 22.22, "high": 22.24, "low": 22.01, "close": 22.12, "volume": 6.51, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 22.14, "high": 22.14, "low": 21.9, "close": 22.12, "volume": 45.95, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 22.14, "high": 22.56, "low": 22.13, "close": 22.45, "volume": 35.44, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 22.38, "high": 22.41, "low": 22.27, "close": 22.36, "volume": 5.31, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 22.38, "high": 22.38, "low": 22.2, "close": 22.2, "volume": 47.65, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 22.16, "high": 22.16, "low": 21.57, "close": 21.72, "volume": 149.95, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 21.69, "high": 21.94, "low": 21.69, "close": 21.79, "volume": 6.93, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 21.76, "high": 22.18, "low": 21.51, "close": 22.07, "volume": 92.04, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 22.18, "high": 22.38, "low": 22.16, "close": 22.24, "volume": 80.11, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 22.38, "high": 22.42, "low": 22.06, "close": 22.21, "volume": 152.94, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 22.28, "high": 22.38, "low": 20.89, "close": 21.73, "volume": 716.56, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 21.75, "high": 21.88, "low": 21.09, "close": 21.11, "volume": 187.59, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 21.22, "high": 21.47, "low": 21.16, "close": 21.32, "volume": 26.9, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 21.27, "high": 21.77, "low": 21.03, "close": 21.7, "volume": 171.21, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 21.66, "high": 21.97, "low": 21.59, "close": 21.85, "volume": 274.38, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 21.81, "high": 22.26, "low": 21.81, "close": 22.06, "volume": 98.58, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 22.11, "high": 22.11, "low": 21.74, "close": 21.83, "volume": 78.21, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 21.87, "high": 22.04, "low": 21.67, "close": 22.04, "volume": 27.94, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 21.91, "high": 22.29, "low": 21.76, "close": 22.17, "volume": 98.76, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 22.2, "high": 22.38, "low": 22.02, "close": 22.02, "volume": 160.85, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 22.09, "high": 22.39, "low": 22.09, "close": 22.39, "volume": 7.6, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 22.29, "high": 22.36, "low": 22.2, "close": 22.36, "volume": 5.39, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 22.38, "high": 22.55, "low": 22.31, "close": 22.55, "volume": 19.23, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 22.56, "high": 22.81, "low": 22.56, "close": 22.79, "volume": 95.85, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 22.81, "high": 23.13, "low": 22.77, "close": 23.11, "volume": 43.96, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 23.02, "high": 23.07, "low": 22.88, "close": 22.88, "volume": 13.94, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 22.93, "high": 23.12, "low": 22.92, "close": 23.05, "volume": 6.59, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 23.08, "high": 23.36, "low": 23.08, "close": 23.24, "volume": 51.73, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 23.21, "high": 23.21, "low": 23.03, "close": 23.03, "volume": 44.59, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 23.02, "high": 23.23, "low": 22.91, "close": 23.07, "volume": 15.51, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 23.08, "high": 23.23, "low": 23.07, "close": 23.09, "volume": 49.15, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 23.09, "high": 23.17, "low": 22.72, "close": 22.73, "volume": 49.09, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 22.7, "high": 22.93, "low": 22.56, "close": 22.88, "volume": 80.71, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 22.83, "high": 22.83, "low": 22.53, "close": 22.53, "volume": 9.39, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 22.52, "high": 22.57, "low": 22.36, "close": 22.47, "volume": 40.73, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 22.54, "high": 22.69, "low": 22.54, "close": 22.65, "volume": 15.75, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 22.56, "high": 22.56, "low": 22.21, "close": 22.36, "volume": 22.89, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 22.2, "high": 22.26, "low": 22.04, "close": 22.26, "volume": 83.08, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 22.21, "high": 22.57, "low": 22.02, "close": 22.57, "volume": 41.11, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 22.47, "high": 22.47, "low": 22.27, "close": 22.47, "volume": 7.79, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 22.46, "high": 22.57, "low": 22.46, "close": 22.49, "volume": 123.21, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 22.47, "high": 22.47, "low": 22.11, "close": 22.11, "volume": 11.83, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 22.1, "high": 22.11, "low": 21.09, "close": 21.09, "volume": 387.36, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 21.08, "high": 21.36, "low": 20.81, "close": 21.04, "volume": 295.33, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 21.09, "high": 21.17, "low": 20.58, "close": 20.58, "volume": 277.93, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 20.57, "high": 20.74, "low": 20.3, "close": 20.74, "volume": 145.76, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 20.56, "high": 20.6, "low": 20.37, "close": 20.37, "volume": 16.08, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 20.54, "high": 20.61, "low": 20.26, "close": 20.49, "volume": 27.82, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 20.54, "high": 20.74, "low": 20.51, "close": 20.51, "volume": 18.0, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 20.67, "high": 20.96, "low": 20.44, "close": 20.96, "volume": 114.02, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 20.98, "high": 21.42, "low": 20.98, "close": 21.42, "volume": 85.23, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 21.43, "high": 21.43, "low": 20.92, "close": 21.02, "volume": 350.34, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 20.98, "high": 21.19, "low": 20.94, "close": 20.94, "volume": 44.28, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 20.93, "high": 21.03, "low": 20.77, "close": 20.99, "volume": 47.19, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 21.01, "high": 21.4, "low": 20.99, "close": 21.31, "volume": 51.89, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 21.25, "high": 21.54, "low": 21.2, "close": 21.4, "volume": 36.1, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 21.46, "high": 21.98, "low": 21.39, "close": 21.78, "volume": 102.86, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 21.76, "high": 21.94, "low": 21.57, "close": 21.94, "volume": 43.22, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 21.91, "high": 22.02, "low": 21.79, "close": 21.79, "volume": 26.76, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 21.79, "high": 22.2, "low": 21.76, "close": 22.16, "volume": 28.62, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 22.22, "high": 22.22, "low": 21.97, "close": 22.2, "volume": 159.33, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 22.11, "high": 22.14, "low": 21.82, "close": 21.98, "volume": 31.08, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 21.98, "high": 22.19, "low": 21.98, "close": 22.19, "volume": 45.58, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 22.18, "high": 22.18, "low": 22.0, "close": 22.11, "volume": 1.14, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 22.04, "high": 22.34, "low": 22.04, "close": 22.21, "volume": 214.48, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 22.34, "high": 22.37, "low": 22.04, "close": 22.04, "volume": 18.83, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 22.05, "high": 22.43, "low": 22.05, "close": 22.43, "volume": 10.55, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 22.39, "high": 22.39, "low": 22.23, "close": 22.23, "volume": 10.19, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 22.25, "high": 22.28, "low": 22.21, "close": 22.28, "volume": 3.07, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 22.36, "high": 22.45, "low": 22.31, "close": 22.34, "volume": 5.06, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 22.34, "high": 22.34, "low": 22.2, "close": 22.2, "volume": 11.9, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 22.16, "high": 22.16, "low": 21.99, "close": 22.09, "volume": 6.99, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 22.05, "high": 22.05, "low": 21.86, "close": 21.96, "volume": 43.16, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 21.94, "high": 21.94, "low": 21.8, "close": 21.83, "volume": 19.27, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 21.94, "high": 22.04, "low": 21.84, "close": 21.93, "volume": 8.89, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 21.92, "high": 21.92, "low": 21.63, "close": 21.63, "volume": 27.1, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 21.62, "high": 21.62, "low": 21.5, "close": 21.5, "volume": 674.44, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 21.51, "high": 21.51, "low": 21.4, "close": 21.51, "volume": 945.49, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 21.49, "high": 21.49, "low": 21.11, "close": 21.11, "volume": 50.71, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 21.29, "high": 21.29, "low": 21.26, "close": 21.28, "volume": 3.54, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 21.3, "high": 21.37, "low": 21.27, "close": 21.31, "volume": 1.95, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 21.42, "high": 21.48, "low": 21.37, "close": 21.48, "volume": 7.91, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 21.49, "high": 21.49, "low": 21.32, "close": 21.32, "volume": 10.1, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 21.36, "high": 21.61, "low": 21.35, "close": 21.61, "volume": 129.39, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 21.5, "high": 21.71, "low": 21.5, "close": 21.63, "volume": 42.72, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 21.62, "high": 21.62, "low": 21.56, "close": 21.56, "volume": 1.29, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 21.63, "high": 21.98, "low": 21.63, "close": 21.98, "volume": 43.59, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 21.98, "high": 22.15, "low": 21.79, "close": 21.94, "volume": 108.5, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 21.88, "high": 21.9, "low": 21.75, "close": 21.9, "volume": 33.06, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 21.85, "high": 21.94, "low": 21.75, "close": 21.85, "volume": 3.85, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 21.87, "high": 21.91, "low": 21.75, "close": 21.78, "volume": 2.08, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 21.85, "high": 21.89, "low": 21.75, "close": 21.81, "volume": 17.09, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 21.85, "high": 21.93, "low": 21.84, "close": 21.93, "volume": 1.5, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 21.84, "high": 21.97, "low": 21.83, "close": 21.97, "volume": 5.92, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 21.92, "high": 22.08, "low": 21.92, "close": 21.94, "volume": 10.87, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 21.96, "high": 22.04, "low": 21.8, "close": 22.04, "volume": 15.2, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 21.94, "high": 22.02, "low": 21.9, "close": 21.92, "volume": 6.81, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 21.87, "high": 21.87, "low": 21.79, "close": 21.8, "volume": 7.13, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 21.88, "high": 22.17, "low": 21.88, "close": 22.14, "volume": 38.4, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 22.03, "high": 22.11, "low": 22.02, "close": 22.02, "volume": 0.89, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 21.98, "high": 22.04, "low": 21.95, "close": 22.04, "volume": 18.17, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 22.01, "high": 22.01, "low": 21.93, "close": 21.99, "volume": 11.37, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 21.96, "high": 22.0, "low": 21.82, "close": 21.94, "volume": 45.17, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 21.99, "high": 21.99, "low": 21.61, "close": 21.61, "volume": 487.98, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 21.68, "high": 23.03, "low": 21.68, "close": 22.61, "volume": 326.04, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 22.65, "high": 24.54, "low": 22.65, "close": 24.27, "volume": 594.74, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 24.36, "high": 24.77, "low": 24.02, "close": 24.41, "volume": 426.61, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 24.6, "high": 24.72, "low": 24.08, "close": 24.22, "volume": 169.73, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 24.36, "high": 24.66, "low": 24.35, "close": 24.66, "volume": 34.45, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 24.67, "high": 24.76, "low": 24.12, "close": 24.7, "volume": 332.47, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 24.73, "high": 24.8, "low": 24.54, "close": 24.77, "volume": 49.53, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 24.67, "high": 24.74, "low": 24.51, "close": 24.57, "volume": 38.58, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 24.6, "high": 24.98, "low": 24.6, "close": 24.97, "volume": 574.97, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 24.98, "high": 25.08, "low": 24.66, "close": 24.78, "volume": 33.31, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 24.78, "high": 24.81, "low": 24.33, "close": 24.33, "volume": 72.91, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 24.31, "high": 24.4, "low": 23.95, "close": 24.4, "volume": 89.61, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 24.43, "high": 24.52, "low": 24.07, "close": 24.52, "volume": 60.97, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 24.53, "high": 24.66, "low": 24.45, "close": 24.58, "volume": 50.73, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 24.67, "high": 24.69, "low": 24.5, "close": 24.57, "volume": 40.8, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 24.45, "high": 24.45, "low": 23.46, "close": 23.46, "volume": 229.44, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 23.63, "high": 23.84, "low": 23.39, "close": 23.84, "volume": 50.82, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 23.77, "high": 23.77, "low": 23.11, "close": 23.11, "volume": 47.09, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 23.18, "high": 23.45, "low": 23.05, "close": 23.34, "volume": 34.11, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 23.41, "high": 23.7, "low": 23.38, "close": 23.64, "volume": 15.15, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 23.58, "high": 23.58, "low": 23.42, "close": 23.42, "volume": 2.73, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 23.48, "high": 23.72, "low": 23.44, "close": 23.67, "volume": 11.81, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 23.58, "high": 23.97, "low": 23.58, "close": 23.79, "volume": 61.42, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 23.8, "high": 23.87, "low": 23.0, "close": 23.0, "volume": 257.62, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 23.17, "high": 23.63, "low": 23.09, "close": 23.22, "volume": 68.84, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 23.2, "high": 23.39, "low": 23.11, "close": 23.34, "volume": 26.91, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 23.2, "high": 23.35, "low": 23.02, "close": 23.02, "volume": 157.95, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 23.05, "high": 23.05, "low": 22.0, "close": 22.0, "volume": 1930.31, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 22.12, "high": 22.12, "low": 21.08, "close": 21.08, "volume": 2124.28, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 21.09, "high": 21.31, "low": 20.84, "close": 21.26, "volume": 443.93, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 21.19, "high": 21.26, "low": 20.63, "close": 20.64, "volume": 104.53, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 20.69, "high": 21.11, "low": 20.69, "close": 21.11, "volume": 32.46, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 20.99, "high": 21.22, "low": 20.98, "close": 20.98, "volume": 70.62, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 20.96, "high": 21.08, "low": 20.74, "close": 20.75, "volume": 25.07, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 20.8, "high": 22.34, "low": 20.0, "close": 20.15, "volume": 915.42, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 20.13, "high": 20.24, "low": 19.75, "close": 20.0, "volume": 291.96, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 19.92, "high": 20.02, "low": 19.7, "close": 19.99, "volume": 69.18, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 19.87, "high": 20.0, "low": 19.77, "close": 19.97, "volume": 50.49, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 19.9, "high": 20.28, "low": 19.9, "close": 20.17, "volume": 48.17, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 20.17, "high": 20.21, "low": 20.05, "close": 20.06, "volume": 1.32, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 20.02, "high": 20.12, "low": 19.95, "close": 20.02, "volume": 3.88, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 20.04, "high": 20.21, "low": 20.02, "close": 20.19, "volume": 4.69, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 20.19, "high": 20.19, "low": 19.85, "close": 19.85, "volume": 24.49, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 19.83, "high": 19.98, "low": 19.74, "close": 19.98, "volume": 30.02, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 19.99, "high": 20.11, "low": 19.9, "close": 19.9, "volume": 6.18, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 19.88, "high": 20.02, "low": 19.78, "close": 20.01, "volume": 6.02, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 19.94, "high": 19.95, "low": 19.47, "close": 19.52, "volume": 178.15, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 19.57, "high": 20.56, "low": 19.57, "close": 19.74, "volume": 252.27, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 19.71, "high": 19.96, "low": 19.37, "close": 19.94, "volume": 136.33, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 19.91, "high": 19.94, "low": 19.0, "close": 19.64, "volume": 303.52, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 19.59, "high": 20.25, "low": 19.59, "close": 20.15, "volume": 112.73, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 20.12, "high": 20.23, "low": 19.96, "close": 20.12, "volume": 25.5, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 20.14, "high": 21.61, "low": 20.14, "close": 20.3, "volume": 463.89, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 20.33, "high": 20.55, "low": 19.95, "close": 19.95, "volume": 71.33, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 20.07, "high": 20.85, "low": 19.95, "close": 20.25, "volume": 139.77, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 20.25, "high": 20.34, "low": 20.14, "close": 20.14, "volume": 35.67, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 20.14, "high": 20.25, "low": 19.95, "close": 20.15, "volume": 30.89, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 20.14, "high": 20.15, "low": 19.86, "close": 19.92, "volume": 25.22, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 19.86, "high": 20.14, "low": 19.75, "close": 20.14, "volume": 13.87, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 20.15, "high": 20.25, "low": 20.01, "close": 20.23, "volume": 782.4, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 20.16, "high": 20.16, "low": 19.78, "close": 19.78, "volume": 116.37, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 19.79, "high": 19.87, "low": 19.76, "close": 19.86, "volume": 8.71, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 19.92, "high": 19.94, "low": 19.88, "close": 19.88, "volume": 1.48, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 19.9, "high": 20.13, "low": 19.89, "close": 20.13, "volume": 3.23, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 20.1, "high": 20.19, "low": 20.01, "close": 20.19, "volume": 19.84, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 20.21, "high": 20.55, "low": 20.16, "close": 20.53, "volume": 804.57, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 20.45, "high": 20.85, "low": 20.45, "close": 20.75, "volume": 140.15, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 20.76, "high": 21.31, "low": 20.74, "close": 21.25, "volume": 90.12, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 21.13, "high": 21.13, "low": 20.94, "close": 20.97, "volume": 7.07, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 21.12, "high": 21.2, "low": 20.98, "close": 20.98, "volume": 178.81, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 21.03, "high": 21.06, "low": 20.81, "close": 20.82, "volume": 17.11, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 20.81, "high": 20.85, "low": 20.56, "close": 20.59, "volume": 117.58, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 20.65, "high": 20.88, "low": 20.27, "close": 20.39, "volume": 104.07, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 20.26, "high": 20.5, "low": 20.1, "close": 20.5, "volume": 73.36, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 20.47, "high": 20.83, "low": 20.47, "close": 20.62, "volume": 71.56, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 20.62, "high": 20.71, "low": 20.51, "close": 20.71, "volume": 12.17, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 20.73, "high": 21.24, "low": 20.73, "close": 21.23, "volume": 60.87, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 21.28, "high": 21.98, "low": 21.26, "close": 21.76, "volume": 245.64, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 21.74, "high": 22.43, "low": 21.74, "close": 21.76, "volume": 146.51, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 21.86, "high": 21.88, "low": 21.37, "close": 21.61, "volume": 84.21, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 21.65, "high": 21.84, "low": 21.59, "close": 21.65, "volume": 35.51, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 21.8, "high": 21.91, "low": 21.67, "close": 21.69, "volume": 11.15, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 21.71, "high": 22.0, "low": 21.47, "close": 21.67, "volume": 55.86, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 21.73, "high": 22.18, "low": 21.68, "close": 22.13, "volume": 83.66, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 22.11, "high": 22.42, "low": 22.04, "close": 22.4, "volume": 74.07, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 22.43, "high": 22.45, "low": 22.19, "close": 22.4, "volume": 84.66, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 22.47, "high": 22.52, "low": 22.25, "close": 22.35, "volume": 64.01, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 22.26, "high": 22.26, "low": 21.94, "close": 21.94, "volume": 127.11, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 22.0, "high": 22.0, "low": 21.68, "close": 21.68, "volume": 226.11, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 21.79, "high": 22.03, "low": 21.79, "close": 22.03, "volume": 10.67, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 21.9, "high": 21.9, "low": 21.75, "close": 21.77, "volume": 12.21, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 21.85, "high": 22.22, "low": 21.85, "close": 22.21, "volume": 11.5, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 22.17, "high": 22.25, "low": 21.99, "close": 21.99, "volume": 16.01, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 22.02, "high": 22.02, "low": 21.6, "close": 21.61, "volume": 28.72, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 21.63, "high": 21.67, "low": 21.48, "close": 21.51, "volume": 122.96, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 21.47, "high": 21.61, "low": 21.25, "close": 21.6, "volume": 35.55, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 21.56, "high": 22.09, "low": 21.56, "close": 21.9, "volume": 74.72, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 21.97, "high": 22.08, "low": 21.51, "close": 21.52, "volume": 134.11, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 21.51, "high": 21.54, "low": 21.07, "close": 21.07, "volume": 89.07, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 21.07, "high": 21.2, "low": 20.95, "close": 21.07, "volume": 23.37, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 21.01, "high": 21.26, "low": 20.92, "close": 21.08, "volume": 21.32, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 21.06, "high": 21.23, "low": 21.05, "close": 21.05, "volume": 4.61, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 21.09, "high": 21.41, "low": 21.04, "close": 21.11, "volume": 81.91, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 21.23, "high": 21.45, "low": 21.08, "close": 21.28, "volume": 89.79, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 21.17, "high": 21.22, "low": 21.02, "close": 21.02, "volume": 10.84, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 21.02, "high": 21.27, "low": 19.77, "close": 19.85, "volume": 329.3, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 19.75, "high": 20.63, "low": 19.73, "close": 20.37, "volume": 240.58, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 20.42, "high": 20.57, "low": 20.33, "close": 20.5, "volume": 81.05, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 20.48, "high": 20.49, "low": 20.28, "close": 20.28, "volume": 109.19, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 20.3, "high": 20.56, "low": 20.26, "close": 20.45, "volume": 353.13, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 20.37, "high": 20.73, "low": 20.37, "close": 20.64, "volume": 30.25, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 20.6, "high": 20.71, "low": 20.48, "close": 20.71, "volume": 3.64, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 20.74, "high": 20.76, "low": 20.62, "close": 20.73, "volume": 9.82, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 20.65, "high": 20.65, "low": 20.46, "close": 20.6, "volume": 8.76, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 20.56, "high": 20.87, "low": 20.56, "close": 20.7, "volume": 42.22, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 20.69, "high": 20.8, "low": 20.61, "close": 20.8, "volume": 22.6, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 20.73, "high": 20.87, "low": 20.73, "close": 20.87, "volume": 1.6, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 20.71, "high": 20.72, "low": 20.46, "close": 20.58, "volume": 23.24, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 20.62, "high": 21.07, "low": 20.57, "close": 20.7, "volume": 186.87, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 20.72, "high": 21.1, "low": 20.52, "close": 20.85, "volume": 85.75, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 20.85, "high": 21.04, "low": 20.49, "close": 20.79, "volume": 89.74, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 20.7, "high": 20.71, "low": 20.05, "close": 20.18, "volume": 73.86, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 20.24, "high": 20.72, "low": 20.14, "close": 20.51, "volume": 72.78, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 20.58, "high": 21.09, "low": 20.58, "close": 21.08, "volume": 43.66, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 21.1, "high": 21.17, "low": 20.69, "close": 20.69, "volume": 35.64, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 20.83, "high": 20.95, "low": 20.52, "close": 20.67, "volume": 83.98, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 20.6, "high": 20.6, "low": 20.14, "close": 20.17, "volume": 62.79, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 20.25, "high": 20.42, "low": 20.08, "close": 20.37, "volume": 90.23, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 20.28, "high": 20.28, "low": 19.97, "close": 20.1, "volume": 21.66, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 20.14, "high": 20.21, "low": 20.03, "close": 20.21, "volume": 19.99, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 20.17, "high": 20.17, "low": 19.73, "close": 19.8, "volume": 38.33, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 19.86, "high": 19.86, "low": 19.73, "close": 19.73, "volume": 39.22, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 19.81, "high": 19.88, "low": 19.65, "close": 19.88, "volume": 22.35, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 19.8, "high": 20.01, "low": 19.8, "close": 19.99, "volume": 4.14, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 19.99, "high": 19.99, "low": 19.84, "close": 19.84, "volume": 11.96, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 19.92, "high": 19.97, "low": 19.84, "close": 19.84, "volume": 8.94, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 19.87, "high": 19.91, "low": 19.76, "close": 19.76, "volume": 25.56, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 19.73, "high": 19.78, "low": 19.7, "close": 19.7, "volume": 3.01, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 19.76, "high": 19.78, "low": 19.57, "close": 19.59, "volume": 18.22, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 19.67, "high": 19.8, "low": 19.67, "close": 19.8, "volume": 2.28, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 19.62, "high": 19.63, "low": 19.46, "close": 19.46, "volume": 36.96, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 19.57, "high": 19.82, "low": 19.57, "close": 19.76, "volume": 7.61, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 19.71, "high": 20.28, "low": 19.71, "close": 20.19, "volume": 51.55, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 20.24, "high": 21.07, "low": 20.24, "close": 20.4, "volume": 268.56, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 20.41, "high": 20.65, "low": 20.39, "close": 20.48, "volume": 22.6, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 20.5, "high": 20.66, "low": 20.37, "close": 20.66, "volume": 69.84, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 20.52, "high": 20.52, "low": 20.3, "close": 20.47, "volume": 22.92, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 20.42, "high": 20.57, "low": 20.38, "close": 20.57, "volume": 8.87, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 20.55, "high": 20.85, "low": 20.53, "close": 20.85, "volume": 9.92, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 20.86, "high": 20.95, "low": 20.8, "close": 20.8, "volume": 24.47, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 20.77, "high": 20.82, "low": 20.6, "close": 20.6, "volume": 6.5, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 20.66, "high": 20.66, "low": 20.39, "close": 20.56, "volume": 242.95, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 20.6, "high": 20.6, "low": 20.42, "close": 20.47, "volume": 9.86, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 20.56, "high": 20.66, "low": 20.56, "close": 20.66, "volume": 3.43, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 20.6, "high": 20.6, "low": 20.36, "close": 20.41, "volume": 12.72, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 20.41, "high": 20.41, "low": 20.28, "close": 20.29, "volume": 5.25, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 20.27, "high": 20.48, "low": 20.24, "close": 20.3, "volume": 437.47, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 20.31, "high": 20.31, "low": 20.26, "close": 20.26, "volume": 1.44, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 20.33, "high": 20.4, "low": 20.31, "close": 20.37, "volume": 17.03, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 20.3, "high": 20.3, "low": 20.12, "close": 20.19, "volume": 14.44, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 20.28, "high": 20.35, "low": 20.22, "close": 20.22, "volume": 11.59, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 20.21, "high": 20.21, "low": 20.01, "close": 20.01, "volume": 33.69, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 20.0, "high": 20.03, "low": 19.97, "close": 19.97, "volume": 13.12, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 19.99, "high": 20.07, "low": 19.7, "close": 19.75, "volume": 66.55, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 19.68, "high": 19.77, "low": 19.66, "close": 19.73, "volume": 48.59, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 19.65, "high": 19.65, "low": 19.55, "close": 19.64, "volume": 22.5, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 19.68, "high": 19.68, "low": 19.36, "close": 19.36, "volume": 70.33, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 19.35, "high": 19.39, "low": 19.27, "close": 19.27, "volume": 23.71, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 19.41, "high": 19.41, "low": 19.11, "close": 19.13, "volume": 244.05, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 19.15, "high": 19.34, "low": 18.78, "close": 18.79, "volume": 206.88, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 18.77, "high": 18.77, "low": 18.15, "close": 18.15, "volume": 238.82, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 18.11, "high": 18.34, "low": 17.85, "close": 18.13, "volume": 441.22, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 18.05, "high": 18.35, "low": 17.99, "close": 18.32, "volume": 1685.85, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 18.23, "high": 18.57, "low": 18.21, "close": 18.41, "volume": 146.22, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 18.56, "high": 18.56, "low": 18.02, "close": 18.05, "volume": 217.15, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 18.01, "high": 18.05, "low": 17.9, "close": 17.98, "volume": 111.02, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 18.0, "high": 18.13, "low": 17.8, "close": 17.91, "volume": 86.04, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 18.02, "high": 18.24, "low": 17.74, "close": 18.24, "volume": 248.54, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 18.21, "high": 18.35, "low": 18.12, "close": 18.27, "volume": 34.88, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 18.22, "high": 18.48, "low": 18.16, "close": 18.25, "volume": 145.36, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 18.28, "high": 18.28, "low": 18.12, "close": 18.24, "volume": 123.94, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 18.21, "high": 19.2, "low": 18.21, "close": 19.2, "volume": 1121.68, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 19.2, "high": 20.31, "low": 18.25, "close": 18.33, "volume": 1526.87, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 18.28, "high": 18.29, "low": 18.21, "close": 18.27, "volume": 141.95, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 18.37, "high": 18.46, "low": 18.29, "close": 18.33, "volume": 19.23, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 18.26, "high": 18.29, "low": 18.04, "close": 18.08, "volume": 103.74, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 18.12, "high": 19.04, "low": 18.12, "close": 18.42, "volume": 172.43, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 18.47, "high": 18.54, "low": 18.29, "close": 18.49, "volume": 15.81, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 18.53, "high": 18.91, "low": 18.52, "close": 18.88, "volume": 48.15, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 18.92, "high": 18.98, "low": 18.74, "close": 18.87, "volume": 11.01, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 18.84, "high": 18.84, "low": 18.19, "close": 18.21, "volume": 119.19, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 18.21, "high": 18.21, "low": 17.46, "close": 17.46, "volume": 450.97, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 17.58, "high": 18.02, "low": 17.58, "close": 17.81, "volume": 65.38, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 17.77, "high": 17.78, "low": 17.38, "close": 17.38, "volume": 109.13, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 17.37, "high": 17.38, "low": 16.82, "close": 16.86, "volume": 1914.92, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 16.9, "high": 17.08, "low": 16.28, "close": 16.28, "volume": 199.73, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 16.26, "high": 17.02, "low": 16.18, "close": 16.83, "volume": 835.31, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 16.82, "high": 16.83, "low": 16.55, "close": 16.78, "volume": 166.21, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 16.74, "high": 16.84, "low": 16.62, "close": 16.66, "volume": 46.84, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 16.67, "high": 16.67, "low": 16.42, "close": 16.48, "volume": 181.98, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 16.51, "high": 16.55, "low": 16.28, "close": 16.28, "volume": 46.92, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 16.33, "high": 16.48, "low": 15.38, "close": 15.63, "volume": 185.66, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 15.55, "high": 16.15, "low": 15.32, "close": 16.15, "volume": 130.57, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 16.16, "high": 16.49, "low": 16.05, "close": 16.44, "volume": 101.04, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 16.4, "high": 17.0, "low": 16.38, "close": 16.55, "volume": 228.6, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 16.64, "high": 16.91, "low": 16.64, "close": 16.66, "volume": 19.9, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 16.69, "high": 17.05, "low": 16.69, "close": 16.89, "volume": 186.82, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 16.93, "high": 17.01, "low": 16.82, "close": 16.82, "volume": 4.55, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 16.84, "high": 17.08, "low": 16.84, "close": 16.98, "volume": 14.97, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 16.91, "high": 17.26, "low": 16.9, "close": 17.23, "volume": 61.41, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 17.17, "high": 17.32, "low": 17.17, "close": 17.19, "volume": 33.56, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 17.13, "high": 17.26, "low": 17.13, "close": 17.26, "volume": 2.08, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 17.24, "high": 17.41, "low": 17.12, "close": 17.32, "volume": 15.88, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 17.3, "high": 17.3, "low": 17.03, "close": 17.03, "volume": 132.92, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 17.08, "high": 17.44, "low": 16.84, "close": 17.15, "volume": 248.36, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 17.09, "high": 17.22, "low": 16.53, "close": 16.68, "volume": 224.94, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 16.65, "high": 17.45, "low": 16.65, "close": 17.45, "volume": 115.22, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 17.31, "high": 17.59, "low": 17.22, "close": 17.36, "volume": 77.57, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 17.34, "high": 17.37, "low": 16.98, "close": 17.25, "volume": 53.32, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 17.24, "high": 17.89, "low": 17.24, "close": 17.89, "volume": 230.67, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 17.83, "high": 17.86, "low": 17.67, "close": 17.86, "volume": 160.83, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 17.74, "high": 17.82, "low": 17.64, "close": 17.7, "volume": 100.55, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 17.72, "high": 17.8, "low": 17.72, "close": 17.8, "volume": 90.47, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 17.85, "high": 17.86, "low": 17.77, "close": 17.77, "volume": 4.39, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 17.78, "high": 17.78, "low": 17.48, "close": 17.51, "volume": 48.02, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 17.52, "high": 17.57, "low": 17.32, "close": 17.32, "volume": 43.65, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 17.4, "high": 17.8, "low": 17.4, "close": 17.68, "volume": 46.9, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 17.62, "high": 17.69, "low": 17.34, "close": 17.41, "volume": 84.19, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 17.33, "high": 17.33, "low": 17.11, "close": 17.11, "volume": 104.88, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 17.1, "high": 17.1, "low": 16.96, "close": 17.0, "volume": 143.26, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 17.13, "high": 17.3, "low": 17.12, "close": 17.3, "volume": 25.55, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 17.12, "high": 17.12, "low": 17.12, "close": 17.12, "volume": 1.64, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 17.26, "high": 17.57, "low": 17.26, "close": 17.57, "volume": 39.26, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 17.58, "high": 17.96, "low": 17.54, "close": 17.86, "volume": 83.27, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 17.84, "high": 18.01, "low": 17.68, "close": 17.84, "volume": 35.18, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 17.88, "high": 17.92, "low": 17.73, "close": 17.88, "volume": 20.33, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 17.89, "high": 18.22, "low": 17.89, "close": 18.22, "volume": 88.37, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 18.23, "high": 18.79, "low": 18.17, "close": 18.78, "volume": 222.51, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 18.8, "high": 18.82, "low": 18.34, "close": 18.35, "volume": 75.43, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 18.4, "high": 18.4, "low": 17.87, "close": 17.92, "volume": 230.71, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 17.87, "high": 18.02, "low": 17.55, "close": 18.02, "volume": 73.32, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 18.03, "high": 18.35, "low": 18.03, "close": 18.3, "volume": 95.21, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 18.36, "high": 18.55, "low": 18.09, "close": 18.09, "volume": 204.98, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 18.21, "high": 18.55, "low": 18.21, "close": 18.5, "volume": 52.48, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 18.42, "high": 18.57, "low": 18.35, "close": 18.43, "volume": 21.16, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 18.41, "high": 18.59, "low": 18.38, "close": 18.59, "volume": 2.28, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 18.59, "high": 18.7, "low": 18.49, "close": 18.49, "volume": 27.39, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 18.58, "high": 18.84, "low": 18.55, "close": 18.8, "volume": 108.91, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 18.74, "high": 18.93, "low": 18.67, "close": 18.86, "volume": 47.66, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 18.96, "high": 19.08, "low": 18.91, "close": 19.05, "volume": 46.58, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 18.91, "high": 19.16, "low": 18.75, "close": 19.06, "volume": 24.96, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 18.99, "high": 19.17, "low": 18.97, "close": 19.1, "volume": 12.88, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 18.99, "high": 19.13, "low": 18.9, "close": 18.9, "volume": 29.48, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 18.89, "high": 19.06, "low": 18.86, "close": 18.93, "volume": 11.52, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 18.99, "high": 19.1, "low": 18.76, "close": 18.76, "volume": 14.79, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 18.73, "high": 18.8, "low": 18.55, "close": 18.8, "volume": 81.9, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 18.74, "high": 18.93, "low": 18.74, "close": 18.93, "volume": 6.68, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 18.89, "high": 18.9, "low": 18.65, "close": 18.9, "volume": 30.8, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 18.92, "high": 19.27, "low": 18.92, "close": 19.26, "volume": 57.69, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 19.27, "high": 19.3, "low": 18.94, "close": 19.1, "volume": 13.42, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 19.03, "high": 19.05, "low": 18.94, "close": 18.99, "volume": 14.03, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 18.98, "high": 19.06, "low": 18.65, "close": 18.67, "volume": 89.46, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 18.78, "high": 18.88, "low": 18.34, "close": 18.35, "volume": 115.07, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 18.35, "high": 18.73, "low": 18.33, "close": 18.52, "volume": 22.13, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 18.54, "high": 18.54, "low": 18.33, "close": 18.4, "volume": 70.11, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 18.37, "high": 18.37, "low": 18.22, "close": 18.23, "volume": 307.57, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 18.27, "high": 18.27, "low": 17.93, "close": 17.93, "volume": 86.14, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 17.97, "high": 18.31, "low": 17.97, "close": 18.22, "volume": 14.84, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 18.35, "high": 18.4, "low": 18.13, "close": 18.22, "volume": 26.7, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 18.2, "high": 18.2, "low": 17.94, "close": 18.02, "volume": 109.28, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 17.93, "high": 18.03, "low": 17.76, "close": 17.92, "volume": 62.87, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 17.99, "high": 18.6, "low": 17.98, "close": 18.6, "volume": 102.01, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 18.56, "high": 18.87, "low": 18.49, "close": 18.54, "volume": 93.81, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 18.52, "high": 18.76, "low": 18.52, "close": 18.76, "volume": 18.08, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 18.65, "high": 18.82, "low": 18.58, "close": 18.63, "volume": 13.13, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 18.63, "high": 18.86, "low": 18.61, "close": 18.86, "volume": 47.77, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 18.84, "high": 18.88, "low": 18.72, "close": 18.72, "volume": 6.26, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 18.7, "high": 18.7, "low": 18.7, "close": 18.7, "volume": 0.34, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 18.69, "high": 18.69, "low": 18.61, "close": 18.66, "volume": 6.23, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 18.64, "high": 18.65, "low": 18.52, "close": 18.57, "volume": 18.32, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 18.56, "high": 18.72, "low": 18.53, "close": 18.69, "volume": 4.05, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 18.66, "high": 19.08, "low": 18.66, "close": 18.82, "volume": 57.85, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 18.83, "high": 18.83, "low": 18.68, "close": 18.68, "volume": 14.62, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 18.67, "high": 18.73, "low": 18.61, "close": 18.72, "volume": 39.14, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 18.66, "high": 18.82, "low": 18.66, "close": 18.8, "volume": 10.4, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 18.72, "high": 18.72, "low": 18.59, "close": 18.65, "volume": 11.55, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 18.61, "high": 18.85, "low": 18.58, "close": 18.84, "volume": 13.24, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 18.61, "high": 18.91, "low": 18.54, "close": 18.88, "volume": 72.26, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 18.92, "high": 19.26, "low": 18.92, "close": 19.0, "volume": 184.51, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 18.93, "high": 19.0, "low": 18.79, "close": 19.0, "volume": 45.3, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 19.02, "high": 19.02, "low": 18.85, "close": 18.85, "volume": 20.35, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 18.93, "high": 19.06, "low": 18.81, "close": 19.06, "volume": 7.04, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 19.01, "high": 19.26, "low": 18.91, "close": 18.91, "volume": 23.75, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 18.96, "high": 19.06, "low": 18.6, "close": 18.78, "volume": 93.25, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 18.85, "high": 18.85, "low": 18.7, "close": 18.79, "volume": 21.71, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 18.8, "high": 18.93, "low": 18.78, "close": 18.93, "volume": 34.1, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 18.89, "high": 18.89, "low": 18.55, "close": 18.56, "volume": 17.83, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 18.54, "high": 18.62, "low": 18.47, "close": 18.62, "volume": 21.59, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 18.51, "high": 18.61, "low": 18.4, "close": 18.48, "volume": 24.41, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 18.44, "high": 18.57, "low": 18.4, "close": 18.57, "volume": 7.98, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 18.57, "high": 18.65, "low": 18.57, "close": 18.59, "volume": 21.66, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 18.65, "high": 18.83, "low": 18.59, "close": 18.79, "volume": 52.57, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 18.77, "high": 18.86, "low": 18.73, "close": 18.83, "volume": 7.65, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 18.76, "high": 18.87, "low": 18.64, "close": 18.64, "volume": 4.98, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 18.76, "high": 18.79, "low": 18.52, "close": 18.7, "volume": 7.78, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 18.58, "high": 18.62, "low": 18.46, "close": 18.59, "volume": 7.24, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 18.58, "high": 18.58, "low": 18.5, "close": 18.5, "volume": 18.98, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 18.51, "high": 18.51, "low": 18.51, "close": 18.51, "volume": 0.11, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 18.51, "high": 18.51, "low": 18.51, "close": 18.51, "volume": 0.06, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 18.56, "high": 18.62, "low": 18.56, "close": 18.62, "volume": 48.45, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 18.67, "high": 18.71, "low": 18.59, "close": 18.69, "volume": 18.63, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 18.65, "high": 18.65, "low": 18.45, "close": 18.47, "volume": 9.68, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 18.54, "high": 18.56, "low": 18.54, "close": 18.56, "volume": 0.77, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 18.54, "high": 18.69, "low": 18.51, "close": 18.69, "volume": 28.4, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 18.59, "high": 18.7, "low": 18.59, "close": 18.65, "volume": 2.33, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 18.69, "high": 18.74, "low": 18.56, "close": 18.56, "volume": 5.02, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 18.55, "high": 18.58, "low": 18.5, "close": 18.58, "volume": 22.05, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 18.6, "high": 19.2, "low": 18.6, "close": 19.0, "volume": 167.92, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 19.07, "high": 19.27, "low": 19.03, "close": 19.18, "volume": 26.56, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 19.12, "high": 19.37, "low": 19.12, "close": 19.37, "volume": 45.79, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 19.38, "high": 19.45, "low": 19.34, "close": 19.45, "volume": 19.47, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 19.27, "high": 19.29, "low": 19.18, "close": 19.18, "volume": 14.48, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 19.16, "high": 19.36, "low": 19.08, "close": 19.09, "volume": 22.89, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 19.07, "high": 19.18, "low": 18.98, "close": 19.09, "volume": 34.58, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 19.17, "high": 19.7, "low": 19.17, "close": 19.65, "volume": 94.77, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 19.71, "high": 19.83, "low": 19.62, "close": 19.62, "volume": 82.03, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 19.6, "high": 19.62, "low": 19.57, "close": 19.57, "volume": 9.87, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 19.59, "high": 19.59, "low": 19.45, "close": 19.45, "volume": 24.34, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 19.43, "high": 19.43, "low": 19.31, "close": 19.37, "volume": 26.97, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 19.38, "high": 19.38, "low": 19.25, "close": 19.3, "volume": 9.0, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 19.26, "high": 19.26, "low": 19.04, "close": 19.04, "volume": 39.99, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 19.03, "high": 19.07, "low": 18.78, "close": 18.78, "volume": 30.57, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 18.77, "high": 18.77, "low": 18.36, "close": 18.46, "volume": 110.94, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 18.41, "high": 18.68, "low": 18.41, "close": 18.68, "volume": 4.89, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 18.61, "high": 18.61, "low": 18.2, "close": 18.2, "volume": 40.84, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 18.27, "high": 19.01, "low": 18.27, "close": 18.53, "volume": 548.08, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 18.54, "high": 18.56, "low": 18.4, "close": 18.46, "volume": 20.15, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 18.5, "high": 19.04, "low": 18.5, "close": 18.72, "volume": 79.08, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 18.77, "high": 18.77, "low": 18.65, "close": 18.69, "volume": 4.11, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 18.62, "high": 18.74, "low": 18.58, "close": 18.58, "volume": 19.04, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 18.56, "high": 18.57, "low": 18.29, "close": 18.36, "volume": 65.21, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 18.37, "high": 18.42, "low": 18.29, "close": 18.33, "volume": 21.83, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 18.44, "high": 18.44, "low": 18.38, "close": 18.38, "volume": 22.72, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 18.4, "high": 18.4, "low": 18.21, "close": 18.21, "volume": 107.19, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 18.2, "high": 18.36, "low": 18.14, "close": 18.3, "volume": 87.05, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 18.31, "high": 18.58, "low": 18.31, "close": 18.58, "volume": 421.93, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 18.58, "high": 18.64, "low": 18.46, "close": 18.64, "volume": 31.81, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 18.57, "high": 18.69, "low": 18.52, "close": 18.65, "volume": 54.58, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 18.65, "high": 18.73, "low": 18.61, "close": 18.64, "volume": 25.39, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 18.65, "high": 18.71, "low": 18.6, "close": 18.65, "volume": 27.75, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 18.58, "high": 18.62, "low": 18.5, "close": 18.5, "volume": 5.32, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 18.51, "high": 18.51, "low": 18.28, "close": 18.47, "volume": 27.47, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 18.49, "high": 18.61, "low": 18.47, "close": 18.61, "volume": 3.18, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 18.47, "high": 18.65, "low": 18.44, "close": 18.65, "volume": 14.33, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 18.61, "high": 18.69, "low": 18.55, "close": 18.55, "volume": 40.9, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 18.61, "high": 18.64, "low": 18.6, "close": 18.61, "volume": 4.24, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 18.63, "high": 18.71, "low": 18.6, "close": 18.62, "volume": 13.76, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 18.76, "high": 18.79, "low": 18.49, "close": 18.49, "volume": 106.25, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 18.47, "high": 18.56, "low": 18.36, "close": 18.41, "volume": 39.24, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 18.38, "high": 18.47, "low": 18.27, "close": 18.3, "volume": 61.16, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 18.28, "high": 18.53, "low": 18.25, "close": 18.53, "volume": 37.07, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 18.47, "high": 18.61, "low": 18.41, "close": 18.43, "volume": 155.44, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 18.47, "high": 18.76, "low": 18.47, "close": 18.73, "volume": 37.76, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 18.74, "high": 19.0, "low": 18.74, "close": 19.0, "volume": 37.17, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 19.02, "high": 19.06, "low": 18.97, "close": 19.0, "volume": 31.29, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 18.92, "high": 18.92, "low": 18.8, "close": 18.88, "volume": 53.66, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 18.85, "high": 18.88, "low": 18.74, "close": 18.88, "volume": 3.76, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 18.84, "high": 18.9, "low": 18.84, "close": 18.87, "volume": 57.51, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 18.81, "high": 18.81, "low": 18.73, "close": 18.73, "volume": 2.85, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 18.84, "high": 18.9, "low": 18.74, "close": 18.74, "volume": 474.85, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 18.86, "high": 18.92, "low": 18.51, "close": 18.51, "volume": 56.84, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 18.55, "high": 18.76, "low": 18.55, "close": 18.71, "volume": 61.64, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 18.66, "high": 18.72, "low": 18.42, "close": 18.42, "volume": 41.27, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 18.58, "high": 18.71, "low": 18.58, "close": 18.59, "volume": 48.39, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 18.71, "high": 18.98, "low": 18.71, "close": 18.93, "volume": 189.86, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 18.95, "high": 19.0, "low": 18.47, "close": 18.52, "volume": 42.77, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 18.58, "high": 18.88, "low": 18.58, "close": 18.84, "volume": 12.18, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 18.89, "high": 19.19, "low": 18.89, "close": 19.13, "volume": 57.05, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 19.12, "high": 19.25, "low": 18.95, "close": 18.95, "volume": 33.76, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 19.05, "high": 19.09, "low": 18.89, "close": 19.0, "volume": 7.1, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 19.03, "high": 19.03, "low": 18.74, "close": 18.74, "volume": 28.35, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 18.82, "high": 18.9, "low": 18.69, "close": 18.72, "volume": 88.36, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 18.73, "high": 18.8, "low": 18.42, "close": 18.43, "volume": 82.53, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 18.47, "high": 18.73, "low": 18.4, "close": 18.63, "volume": 41.46, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 18.63, "high": 18.65, "low": 18.44, "close": 18.44, "volume": 19.45, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 18.43, "high": 18.7, "low": 18.37, "close": 18.54, "volume": 56.52, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 18.53, "high": 18.59, "low": 18.36, "close": 18.45, "volume": 62.02, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 18.37, "high": 18.53, "low": 18.35, "close": 18.53, "volume": 5.79, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 18.47, "high": 18.67, "low": 18.47, "close": 18.67, "volume": 14.54, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 18.65, "high": 18.68, "low": 18.5, "close": 18.62, "volume": 20.37, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 18.61, "high": 18.61, "low": 18.46, "close": 18.47, "volume": 19.31, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 18.63, "high": 18.8, "low": 18.58, "close": 18.8, "volume": 10.7, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 18.79, "high": 19.06, "low": 18.79, "close": 19.03, "volume": 40.73, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 19.05, "high": 19.17, "low": 19.05, "close": 19.08, "volume": 49.37, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 19.11, "high": 19.19, "low": 18.9, "close": 18.9, "volume": 52.24, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 18.9, "high": 19.04, "low": 18.87, "close": 19.04, "volume": 12.43, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 19.09, "high": 19.22, "low": 19.05, "close": 19.22, "volume": 43.74, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 19.23, "high": 19.23, "low": 19.11, "close": 19.13, "volume": 30.51, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 19.14, "high": 19.3, "low": 19.09, "close": 19.28, "volume": 7.47, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 19.17, "high": 19.18, "low": 19.12, "close": 19.16, "volume": 3.56, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 19.1, "high": 19.1, "low": 18.92, "close": 18.92, "volume": 28.72, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 18.93, "high": 19.04, "low": 18.93, "close": 18.99, "volume": 5.25, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 19.09, "high": 19.14, "low": 19.01, "close": 19.08, "volume": 50.07, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 19.15, "high": 19.28, "low": 19.1, "close": 19.15, "volume": 9.06, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 19.19, "high": 19.65, "low": 19.19, "close": 19.55, "volume": 77.56, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 19.57, "high": 19.57, "low": 19.32, "close": 19.32, "volume": 15.73, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 19.37, "high": 19.67, "low": 19.37, "close": 19.64, "volume": 119.05, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 19.66, "high": 19.79, "low": 19.55, "close": 19.69, "volume": 42.55, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 19.8, "high": 19.93, "low": 19.65, "close": 19.88, "volume": 28.42, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 19.86, "high": 19.86, "low": 19.63, "close": 19.73, "volume": 82.45, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 19.71, "high": 19.72, "low": 19.47, "close": 19.65, "volume": 32.84, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 19.61, "high": 20.09, "low": 19.5, "close": 20.08, "volume": 258.73, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 20.05, "high": 20.05, "low": 19.5, "close": 19.59, "volume": 65.17, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 19.59, "high": 19.68, "low": 19.4, "close": 19.4, "volume": 29.79, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 19.47, "high": 19.54, "low": 19.42, "close": 19.42, "volume": 12.84, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 19.44, "high": 19.63, "low": 19.44, "close": 19.57, "volume": 9.48, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 19.64, "high": 19.8, "low": 19.64, "close": 19.76, "volume": 54.11, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 19.71, "high": 19.84, "low": 19.43, "close": 19.49, "volume": 20.38, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 19.45, "high": 19.45, "low": 19.3, "close": 19.33, "volume": 28.15, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 19.29, "high": 19.38, "low": 19.29, "close": 19.38, "volume": 8.46, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 19.38, "high": 19.38, "low": 19.3, "close": 19.31, "volume": 15.99, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 19.29, "high": 19.29, "low": 19.15, "close": 19.15, "volume": 33.97, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 19.2, "high": 19.2, "low": 19.13, "close": 19.14, "volume": 3.5, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 19.24, "high": 19.25, "low": 19.14, "close": 19.19, "volume": 4.49, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 19.19, "high": 19.19, "low": 19.11, "close": 19.11, "volume": 1.97, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 19.16, "high": 19.3, "low": 19.16, "close": 19.3, "volume": 2.43, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 19.18, "high": 19.18, "low": 19.07, "close": 19.07, "volume": 15.82, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 19.06, "high": 19.06, "low": 18.77, "close": 18.86, "volume": 89.56, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 18.81, "high": 18.87, "low": 18.81, "close": 18.87, "volume": 3.36, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 18.78, "high": 18.88, "low": 18.78, "close": 18.86, "volume": 3.89, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 18.9, "high": 18.96, "low": 18.82, "close": 18.96, "volume": 58.39, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 18.98, "high": 19.14, "low": 18.98, "close": 19.08, "volume": 8.71, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 19.06, "high": 19.09, "low": 18.77, "close": 18.77, "volume": 7.71, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 18.82, "high": 18.82, "low": 18.44, "close": 18.44, "volume": 97.12, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 18.5, "high": 18.67, "low": 18.5, "close": 18.67, "volume": 64.78, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 18.62, "high": 18.74, "low": 18.62, "close": 18.67, "volume": 189.67, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 18.65, "high": 18.73, "low": 18.64, "close": 18.73, "volume": 26.73, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 18.7, "high": 18.78, "low": 18.68, "close": 18.76, "volume": 72.7, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 18.76, "high": 18.76, "low": 18.64, "close": 18.64, "volume": 42.16, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 18.71, "high": 18.75, "low": 18.69, "close": 18.75, "volume": 11.1, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 18.68, "high": 18.73, "low": 18.68, "close": 18.7, "volume": 13.99, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 18.74, "high": 18.96, "low": 18.74, "close": 18.96, "volume": 35.62, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 18.92, "high": 19.07, "low": 18.91, "close": 19.07, "volume": 11.65, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 19.06, "high": 19.1, "low": 18.97, "close": 18.97, "volume": 19.34, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 18.95, "high": 18.95, "low": 18.81, "close": 18.83, "volume": 5.15, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 18.82, "high": 18.95, "low": 18.82, "close": 18.93, "volume": 29.13, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 18.92, "high": 18.98, "low": 18.87, "close": 18.98, "volume": 20.09, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 18.96, "high": 18.99, "low": 18.92, "close": 18.99, "volume": 26.8, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 18.94, "high": 18.94, "low": 18.72, "close": 18.72, "volume": 11.35, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 18.81, "high": 18.81, "low": 18.63, "close": 18.63, "volume": 22.87, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 18.65, "high": 18.73, "low": 18.59, "close": 18.7, "volume": 34.94, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 18.58, "high": 18.58, "low": 18.46, "close": 18.55, "volume": 24.67, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 18.51, "high": 18.56, "low": 18.46, "close": 18.56, "volume": 15.39, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 18.52, "high": 18.62, "low": 18.42, "close": 18.42, "volume": 26.96, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 18.48, "high": 18.57, "low": 18.37, "close": 18.57, "volume": 25.88, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 18.5, "high": 18.61, "low": 18.5, "close": 18.61, "volume": 10.51, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 18.53, "high": 18.53, "low": 18.5, "close": 18.5, "volume": 0.88, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 18.45, "high": 18.66, "low": 18.41, "close": 18.66, "volume": 63.6, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 18.62, "high": 18.82, "low": 18.62, "close": 18.82, "volume": 6.8, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 18.72, "high": 18.85, "low": 18.72, "close": 18.82, "volume": 2.62, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 18.78, "high": 18.88, "low": 18.78, "close": 18.84, "volume": 12.36, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 18.88, "high": 19.14, "low": 18.88, "close": 19.13, "volume": 33.33, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 19.14, "high": 19.45, "low": 19.14, "close": 19.2, "volume": 122.61, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 19.26, "high": 19.26, "low": 19.12, "close": 19.12, "volume": 18.72, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 19.19, "high": 19.2, "low": 19.12, "close": 19.2, "volume": 58.95, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 19.17, "high": 19.38, "low": 19.17, "close": 19.26, "volume": 4.3, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 19.35, "high": 19.35, "low": 19.12, "close": 19.12, "volume": 33.72, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 19.1, "high": 19.26, "low": 19.1, "close": 19.26, "volume": 8.98, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 19.23, "high": 19.3, "low": 19.23, "close": 19.3, "volume": 1.53, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 19.3, "high": 19.4, "low": 19.3, "close": 19.4, "volume": 21.01, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 19.44, "high": 19.44, "low": 19.4, "close": 19.4, "volume": 88.12, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 19.39, "high": 19.39, "low": 19.39, "close": 19.39, "volume": 0.06, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 19.39, "high": 19.39, "low": 19.39, "close": 19.39, "volume": 0.0, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 19.39, "high": 19.39, "low": 19.39, "close": 19.39, "volume": 0.0, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 19.45, "high": 19.59, "low": 19.45, "close": 19.59, "volume": 30.27, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 19.57, "high": 19.57, "low": 19.45, "close": 19.51, "volume": 209.65, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 19.55, "high": 19.55, "low": 19.4, "close": 19.4, "volume": 26.72, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 19.45, "high": 19.46, "low": 19.42, "close": 19.42, "volume": 0.29, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 19.4, "high": 19.4, "low": 19.31, "close": 19.31, "volume": 8.9, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 19.37, "high": 19.37, "low": 19.26, "close": 19.26, "volume": 0.68, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 19.37, "high": 19.57, "low": 19.37, "close": 19.57, "volume": 24.43, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 19.51, "high": 19.56, "low": 19.47, "close": 19.47, "volume": 28.85, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 19.5, "high": 19.58, "low": 19.5, "close": 19.51, "volume": 2.24, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 19.57, "high": 19.59, "low": 19.57, "close": 19.57, "volume": 2.46, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 19.59, "high": 19.65, "low": 19.56, "close": 19.63, "volume": 13.49, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 19.65, "high": 19.7, "low": 19.62, "close": 19.63, "volume": 30.88, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 19.58, "high": 19.64, "low": 19.53, "close": 19.53, "volume": 17.61, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 19.58, "high": 19.58, "low": 19.54, "close": 19.57, "volume": 6.63, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 19.44, "high": 19.45, "low": 19.36, "close": 19.45, "volume": 2.14, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 19.42, "high": 19.45, "low": 19.38, "close": 19.38, "volume": 16.98, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 19.36, "high": 19.54, "low": 19.34, "close": 19.51, "volume": 62.21, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 19.53, "high": 19.68, "low": 19.53, "close": 19.65, "volume": 7.45, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 19.66, "high": 19.7, "low": 19.58, "close": 19.69, "volume": 10.99, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 19.67, "high": 19.67, "low": 19.59, "close": 19.59, "volume": 0.2, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 19.53, "high": 19.53, "low": 19.49, "close": 19.49, "volume": 1.69, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 19.52, "high": 19.56, "low": 19.52, "close": 19.56, "volume": 0.22, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 19.64, "high": 19.67, "low": 19.58, "close": 19.59, "volume": 5.73, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 19.6, "high": 19.6, "low": 19.53, "close": 19.56, "volume": 1.31, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 19.55, "high": 19.55, "low": 19.5, "close": 19.52, "volume": 76.62, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 19.5, "high": 19.51, "low": 19.5, "close": 19.51, "volume": 0.17, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 19.66, "high": 19.75, "low": 19.61, "close": 19.61, "volume": 7.43, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 19.66, "high": 19.67, "low": 19.55, "close": 19.55, "volume": 3.01, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 19.55, "high": 19.66, "low": 19.49, "close": 19.59, "volume": 12.22, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 19.65, "high": 19.65, "low": 19.48, "close": 19.48, "volume": 4.15, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 19.45, "high": 19.51, "low": 19.45, "close": 19.51, "volume": 9.64, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 19.47, "high": 19.57, "low": 19.43, "close": 19.51, "volume": 26.29, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 19.57, "high": 19.61, "low": 19.43, "close": 19.43, "volume": 2.94, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 19.44, "high": 19.45, "low": 19.33, "close": 19.45, "volume": 3.23, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 19.41, "high": 19.49, "low": 19.41, "close": 19.49, "volume": 10.38, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 19.46, "high": 19.54, "low": 19.46, "close": 19.54, "volume": 0.5, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 19.37, "high": 19.41, "low": 19.36, "close": 19.41, "volume": 5.2, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 19.54, "high": 19.61, "low": 19.52, "close": 19.53, "volume": 18.51, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 19.62, "high": 19.81, "low": 19.62, "close": 19.81, "volume": 48.11, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 19.8, "high": 20.24, "low": 19.78, "close": 20.14, "volume": 109.05, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 20.19, "high": 20.24, "low": 20.02, "close": 20.18, "volume": 29.66, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 20.13, "high": 20.51, "low": 20.13, "close": 20.51, "volume": 57.13, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 20.51, "high": 21.15, "low": 20.51, "close": 21.15, "volume": 155.71, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 21.15, "high": 21.51, "low": 21.15, "close": 21.5, "volume": 112.87, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 21.52, "high": 21.66, "low": 21.51, "close": 21.58, "volume": 43.88, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 21.56, "high": 21.79, "low": 21.55, "close": 21.55, "volume": 32.3, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 21.58, "high": 21.6, "low": 21.51, "close": 21.58, "volume": 1.55, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 21.68, "high": 21.88, "low": 21.68, "close": 21.79, "volume": 29.42, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 21.8, "high": 21.9, "low": 21.74, "close": 21.89, "volume": 24.6, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 21.9, "high": 21.91, "low": 21.8, "close": 21.84, "volume": 8.38, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 21.82, "high": 21.82, "low": 21.65, "close": 21.72, "volume": 50.97, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 21.66, "high": 21.95, "low": 21.55, "close": 21.94, "volume": 54.45, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 21.94, "high": 21.94, "low": 21.83, "close": 21.83, "volume": 384.87, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 21.88, "high": 22.08, "low": 21.62, "close": 21.62, "volume": 66.85, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 21.61, "high": 21.71, "low": 21.43, "close": 21.55, "volume": 46.61, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 21.5, "high": 21.51, "low": 21.26, "close": 21.33, "volume": 44.83, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 21.33, "high": 21.48, "low": 21.33, "close": 21.48, "volume": 23.24, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 21.42, "high": 21.46, "low": 21.32, "close": 21.43, "volume": 36.49, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 21.43, "high": 21.45, "low": 21.42, "close": 21.43, "volume": 46.88, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 21.37, "high": 21.48, "low": 21.3, "close": 21.3, "volume": 12.77, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 21.31, "high": 21.41, "low": 21.28, "close": 21.34, "volume": 26.81, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 21.33, "high": 21.33, "low": 21.25, "close": 21.25, "volume": 59.35, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 21.32, "high": 21.45, "low": 21.32, "close": 21.45, "volume": 18.11, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 21.47, "high": 21.64, "low": 21.4, "close": 21.64, "volume": 47.66, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 21.6, "high": 21.6, "low": 21.38, "close": 21.41, "volume": 10.99, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 21.41, "high": 21.5, "low": 21.41, "close": 21.49, "volume": 1.5, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 21.42, "high": 21.5, "low": 21.35, "close": 21.35, "volume": 3.02, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 21.3, "high": 21.6, "low": 21.3, "close": 21.59, "volume": 66.97, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 21.55, "high": 21.76, "low": 21.55, "close": 21.69, "volume": 8.0, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 21.66, "high": 21.84, "low": 21.66, "close": 21.82, "volume": 108.96, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 21.84, "high": 21.88, "low": 21.82, "close": 21.83, "volume": 27.58, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 21.9, "high": 22.02, "low": 21.86, "close": 22.02, "volume": 34.13, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 21.97, "high": 22.09, "low": 21.97, "close": 22.01, "volume": 32.96, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 21.97, "high": 22.15, "low": 21.96, "close": 22.13, "volume": 12.11, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 22.16, "high": 22.38, "low": 22.16, "close": 22.37, "volume": 43.5, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 22.38, "high": 22.5, "low": 22.17, "close": 22.17, "volume": 162.38, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 22.22, "high": 22.57, "low": 22.19, "close": 22.45, "volume": 107.41, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 22.48, "high": 22.64, "low": 22.48, "close": 22.6, "volume": 30.79, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 22.65, "high": 22.79, "low": 22.5, "close": 22.51, "volume": 55.71, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 22.66, "high": 22.72, "low": 22.46, "close": 22.58, "volume": 13.19, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 22.59, "high": 22.93, "low": 22.59, "close": 22.88, "volume": 93.18, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 22.93, "high": 23.06, "low": 22.86, "close": 22.98, "volume": 95.35, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 23.04, "high": 23.24, "low": 22.96, "close": 23.11, "volume": 303.9, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 23.16, "high": 23.45, "low": 23.16, "close": 23.32, "volume": 362.12, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 23.33, "high": 23.4, "low": 23.03, "close": 23.09, "volume": 53.02, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 23.15, "high": 23.15, "low": 22.82, "close": 22.92, "volume": 89.19, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 22.92, "high": 22.92, "low": 22.79, "close": 22.92, "volume": 26.7, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 22.92, "high": 23.22, "low": 22.92, "close": 23.22, "volume": 40.45, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 23.06, "high": 23.17, "low": 22.96, "close": 23.16, "volume": 16.42, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 23.06, "high": 23.06, "low": 22.78, "close": 22.79, "volume": 45.07, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 22.8, "high": 22.8, "low": 22.57, "close": 22.64, "volume": 60.54, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 22.65, "high": 22.67, "low": 22.63, "close": 22.67, "volume": 25.57, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 22.62, "high": 22.68, "low": 22.59, "close": 22.63, "volume": 0.98, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 22.6, "high": 22.77, "low": 22.6, "close": 22.77, "volume": 2.49, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 22.7, "high": 22.84, "low": 22.66, "close": 22.84, "volume": 51.96, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 22.85, "high": 22.88, "low": 22.76, "close": 22.76, "volume": 131.85, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 22.75, "high": 22.79, "low": 22.64, "close": 22.68, "volume": 22.67, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 22.71, "high": 22.84, "low": 22.71, "close": 22.84, "volume": 0.99, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 22.81, "high": 22.95, "low": 22.81, "close": 22.95, "volume": 19.94, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 22.84, "high": 22.84, "low": 22.58, "close": 22.63, "volume": 200.34, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 22.66, "high": 22.66, "low": 22.25, "close": 22.27, "volume": 103.97, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 22.22, "high": 22.32, "low": 21.99, "close": 22.22, "volume": 99.06, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 22.25, "high": 22.26, "low": 22.15, "close": 22.16, "volume": 7.06, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 22.14, "high": 22.45, "low": 22.14, "close": 22.23, "volume": 162.04, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 22.24, "high": 22.24, "low": 22.0, "close": 22.03, "volume": 29.71, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 22.06, "high": 22.14, "low": 21.89, "close": 21.89, "volume": 272.54, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 21.97, "high": 22.13, "low": 21.87, "close": 22.13, "volume": 48.62, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 22.11, "high": 22.25, "low": 22.11, "close": 22.16, "volume": 7.42, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 22.18, "high": 22.2, "low": 21.88, "close": 22.12, "volume": 228.83, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 22.09, "high": 22.09, "low": 21.95, "close": 22.0, "volume": 190.08, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 22.04, "high": 22.04, "low": 22.01, "close": 22.02, "volume": 1.38, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 22.03, "high": 22.25, "low": 22.03, "close": 22.25, "volume": 48.74, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 22.2, "high": 22.2, "low": 22.15, "close": 22.19, "volume": 4.24, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 22.2, "high": 22.37, "low": 22.2, "close": 22.34, "volume": 51.73, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 22.29, "high": 22.29, "low": 22.17, "close": 22.18, "volume": 25.91, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 22.15, "high": 22.15, "low": 22.04, "close": 22.05, "volume": 8.13, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 22.04, "high": 22.04, "low": 21.98, "close": 21.98, "volume": 29.63, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 21.96, "high": 22.13, "low": 21.94, "close": 22.03, "volume": 16.78, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 22.04, "high": 22.06, "low": 22.03, "close": 22.06, "volume": 2108.88, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 22.06, "high": 22.06, "low": 21.9, "close": 21.9, "volume": 263.87, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 21.92, "high": 22.0, "low": 21.86, "close": 21.99, "volume": 208.57, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 21.99, "high": 22.16, "low": 21.99, "close": 22.01, "volume": 2469.76, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 22.09, "high": 22.09, "low": 21.88, "close": 21.89, "volume": 111.88, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 21.84, "high": 22.01, "low": 21.76, "close": 21.99, "volume": 36.12, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 22.02, "high": 22.02, "low": 21.65, "close": 21.84, "volume": 24.04, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 21.88, "high": 22.28, "low": 21.88, "close": 22.26, "volume": 64.64, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 22.25, "high": 22.25, "low": 21.89, "close": 21.99, "volume": 21.63, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 21.95, "high": 22.01, "low": 21.95, "close": 21.97, "volume": 0.27, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 21.96, "high": 21.98, "low": 21.84, "close": 21.84, "volume": 14.86, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 21.83, "high": 22.1, "low": 21.83, "close": 22.05, "volume": 25.2, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 22.01, "high": 22.11, "low": 22.01, "close": 22.11, "volume": 1.43, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 21.95, "high": 22.04, "low": 21.95, "close": 22.04, "volume": 10.89, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 22.07, "high": 22.19, "low": 22.07, "close": 22.19, "volume": 10.47, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 22.16, "high": 22.17, "low": 22.03, "close": 22.06, "volume": 3.26, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 22.08, "high": 22.08, "low": 22.03, "close": 22.03, "volume": 0.8, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 22.03, "high": 22.15, "low": 21.99, "close": 22.15, "volume": 163.66, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 22.05, "high": 22.08, "low": 22.01, "close": 22.01, "volume": 9.65, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 22.07, "high": 22.07, "low": 21.83, "close": 21.83, "volume": 21.88, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 21.82, "high": 21.82, "low": 21.67, "close": 21.69, "volume": 17.96, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 21.76, "high": 21.76, "low": 21.31, "close": 21.37, "volume": 82.49, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 21.42, "high": 21.5, "low": 21.17, "close": 21.17, "volume": 1999.33, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 21.16, "high": 21.25, "low": 21.04, "close": 21.04, "volume": 77.7, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 21.05, "high": 21.06, "low": 20.69, "close": 20.72, "volume": 90.07, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 20.78, "high": 20.78, "low": 20.61, "close": 20.66, "volume": 38.94, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 20.6, "high": 20.6, "low": 20.46, "close": 20.46, "volume": 43.85, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 20.45, "high": 20.54, "low": 20.37, "close": 20.38, "volume": 31.93, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 20.36, "high": 20.57, "low": 20.2, "close": 20.54, "volume": 594.22, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 20.51, "high": 20.6, "low": 20.31, "close": 20.37, "volume": 41.29, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 20.29, "high": 20.29, "low": 20.16, "close": 20.16, "volume": 5.62, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 20.15, "high": 20.28, "low": 20.07, "close": 20.23, "volume": 69.56, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 20.2, "high": 20.2, "low": 19.99, "close": 19.99, "volume": 285.28, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 19.98, "high": 20.01, "low": 19.79, "close": 19.82, "volume": 91.11, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 19.83, "high": 19.96, "low": 19.8, "close": 19.89, "volume": 15.23, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 19.94, "high": 19.94, "low": 19.84, "close": 19.86, "volume": 0.55, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 19.92, "high": 19.92, "low": 19.8, "close": 19.8, "volume": 5.94, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 19.85, "high": 19.92, "low": 19.84, "close": 19.84, "volume": 24.63, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 19.98, "high": 20.23, "low": 19.98, "close": 20.18, "volume": 62.33, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 20.19, "high": 20.59, "low": 20.19, "close": 20.57, "volume": 65.25, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 20.54, "high": 20.54, "low": 20.37, "close": 20.37, "volume": 19.03, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 20.36, "high": 20.48, "low": 20.36, "close": 20.41, "volume": 1.57, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 20.34, "high": 20.35, "low": 20.3, "close": 20.31, "volume": 6.5, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 20.34, "high": 20.34, "low": 20.17, "close": 20.17, "volume": 21.43, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 20.17, "high": 20.48, "low": 20.1, "close": 20.48, "volume": 14.97, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 20.5, "high": 20.5, "low": 20.32, "close": 20.37, "volume": 5.29, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 20.3, "high": 20.3, "low": 20.17, "close": 20.2, "volume": 6.52, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 20.22, "high": 20.22, "low": 20.06, "close": 20.13, "volume": 28.7, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 20.03, "high": 20.03, "low": 19.84, "close": 19.84, "volume": 338.05, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 20.0, "high": 20.14, "low": 19.96, "close": 20.11, "volume": 5.51, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 20.0, "high": 20.01, "low": 19.9, "close": 20.01, "volume": 13.92, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 20.0, "high": 20.01, "low": 19.94, "close": 19.94, "volume": 0.47, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 19.99, "high": 19.99, "low": 19.68, "close": 19.83, "volume": 15.08, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 19.88, "high": 20.1, "low": 19.88, "close": 20.1, "volume": 48.34, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 20.11, "high": 20.29, "low": 20.11, "close": 20.28, "volume": 33.32, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 20.16, "high": 20.16, "low": 19.98, "close": 19.98, "volume": 3.46, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 20.07, "high": 20.14, "low": 20.03, "close": 20.03, "volume": 2.97, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 19.97, "high": 20.06, "low": 19.89, "close": 20.01, "volume": 11.49, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 19.91, "high": 20.02, "low": 19.69, "close": 19.72, "volume": 60.12, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 19.84, "high": 19.94, "low": 19.84, "close": 19.94, "volume": 5.32, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 19.79, "high": 19.83, "low": 19.69, "close": 19.81, "volume": 23.82, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 19.86, "high": 19.86, "low": 19.65, "close": 19.65, "volume": 34.83, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 19.69, "high": 19.74, "low": 19.55, "close": 19.6, "volume": 100.44, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 19.6, "high": 19.62, "low": 19.53, "close": 19.53, "volume": 33.26, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 19.56, "high": 19.66, "low": 19.45, "close": 19.65, "volume": 14.19, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 19.53, "high": 19.59, "low": 19.4, "close": 19.57, "volume": 10.48, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 19.59, "high": 19.77, "low": 19.59, "close": 19.69, "volume": 22.06, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 19.73, "high": 19.85, "low": 19.69, "close": 19.85, "volume": 48.65, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 19.82, "high": 19.88, "low": 19.67, "close": 19.67, "volume": 14.83, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 19.73, "high": 19.73, "low": 19.62, "close": 19.62, "volume": 0.92, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 19.62, "high": 19.68, "low": 19.48, "close": 19.48, "volume": 22.43, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 19.46, "high": 19.53, "low": 19.39, "close": 19.52, "volume": 50.64, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 19.55, "high": 19.61, "low": 19.55, "close": 19.59, "volume": 6.2, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 19.47, "high": 19.57, "low": 19.44, "close": 19.55, "volume": 2.25, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 19.59, "high": 19.66, "low": 19.59, "close": 19.61, "volume": 17.88, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 19.53, "high": 19.53, "low": 19.24, "close": 19.24, "volume": 50.39, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 19.23, "high": 19.39, "low": 19.2, "close": 19.38, "volume": 42.44, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 19.29, "high": 19.44, "low": 19.29, "close": 19.41, "volume": 5.43, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 19.33, "high": 19.33, "low": 19.09, "close": 19.09, "volume": 11.67, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 19.11, "high": 19.3, "low": 19.07, "close": 19.28, "volume": 6.98, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 19.33, "high": 19.41, "low": 19.31, "close": 19.39, "volume": 48.98, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 19.32, "high": 19.37, "low": 19.03, "close": 19.03, "volume": 22.74, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 19.05, "high": 19.09, "low": 19.0, "close": 19.03, "volume": 47.47, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 19.06, "high": 19.24, "low": 19.06, "close": 19.24, "volume": 2.7, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 19.27, "high": 19.35, "low": 19.15, "close": 19.15, "volume": 14.61, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 19.13, "high": 19.13, "low": 19.05, "close": 19.11, "volume": 36.75, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 19.12, "high": 19.12, "low": 18.86, "close": 18.86, "volume": 30.91, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 18.89, "high": 19.09, "low": 18.71, "close": 19.01, "volume": 74.68, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 18.99, "high": 19.0, "low": 18.78, "close": 18.87, "volume": 431.7, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 18.87, "high": 18.88, "low": 18.49, "close": 18.49, "volume": 257.58, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 18.62, "high": 18.96, "low": 18.62, "close": 18.9, "volume": 231.52, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 18.89, "high": 18.99, "low": 18.79, "close": 18.99, "volume": 9.05, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 18.9, "high": 18.9, "low": 18.63, "close": 18.65, "volume": 12.39, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 18.68, "high": 18.79, "low": 18.53, "close": 18.75, "volume": 36.78, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 18.75, "high": 18.92, "low": 18.73, "close": 18.86, "volume": 97.28, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 18.75, "high": 18.75, "low": 18.63, "close": 18.65, "volume": 32.66, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 18.73, "high": 18.73, "low": 18.45, "close": 18.45, "volume": 21.81, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 18.61, "high": 18.67, "low": 18.43, "close": 18.43, "volume": 6.32, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 18.42, "high": 18.48, "low": 18.21, "close": 18.29, "volume": 67.54, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 18.27, "high": 18.61, "low": 18.2, "close": 18.61, "volume": 46.63, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 18.59, "high": 18.67, "low": 18.54, "close": 18.67, "volume": 14.43, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 18.71, "high": 18.98, "low": 18.71, "close": 18.94, "volume": 102.86, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 18.83, "high": 18.83, "low": 18.43, "close": 18.67, "volume": 33.65, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 18.72, "high": 18.99, "low": 18.72, "close": 18.95, "volume": 70.1, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 19.0, "high": 19.1, "low": 18.97, "close": 19.05, "volume": 108.32, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 18.93, "high": 18.98, "low": 18.84, "close": 18.84, "volume": 8.77, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 18.84, "high": 18.89, "low": 18.66, "close": 18.66, "volume": 15.03, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 18.78, "high": 18.94, "low": 18.78, "close": 18.88, "volume": 20.34, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 18.85, "high": 18.9, "low": 18.65, "close": 18.66, "volume": 173.27, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 18.69, "high": 18.79, "low": 18.69, "close": 18.73, "volume": 17.93, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 18.73, "high": 18.81, "low": 18.73, "close": 18.75, "volume": 1.58, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 18.7, "high": 18.7, "low": 18.62, "close": 18.62, "volume": 6.26, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 18.74, "high": 18.85, "low": 18.74, "close": 18.85, "volume": 3.02, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 18.83, "high": 18.88, "low": 18.78, "close": 18.87, "volume": 29.89, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 18.84, "high": 18.84, "low": 18.75, "close": 18.81, "volume": 1.36, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 18.78, "high": 19.06, "low": 18.78, "close": 19.06, "volume": 27.29, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 19.07, "high": 19.14, "low": 18.99, "close": 18.99, "volume": 35.77, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 19.0, "high": 19.03, "low": 18.98, "close": 19.03, "volume": 2.26, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 19.12, "high": 19.26, "low": 19.12, "close": 19.17, "volume": 28.13, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 19.17, "high": 19.48, "low": 19.17, "close": 19.47, "volume": 409.37, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 19.41, "high": 19.41, "low": 19.26, "close": 19.26, "volume": 29.94, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 19.25, "high": 19.55, "low": 19.25, "close": 19.55, "volume": 185.48, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 19.57, "high": 19.69, "low": 19.57, "close": 19.62, "volume": 35.92, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 19.53, "high": 19.56, "low": 19.5, "close": 19.5, "volume": 19.25, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 19.45, "high": 19.48, "low": 19.42, "close": 19.42, "volume": 2.39, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 19.42, "high": 19.42, "low": 19.31, "close": 19.36, "volume": 4.04, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 19.42, "high": 19.49, "low": 19.36, "close": 19.41, "volume": 3.32, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 19.35, "high": 19.5, "low": 19.0, "close": 19.5, "volume": 113.59, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 19.53, "high": 19.9, "low": 19.53, "close": 19.9, "volume": 62.55, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 19.82, "high": 19.82, "low": 19.67, "close": 19.68, "volume": 56.37, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 19.68, "high": 19.68, "low": 19.61, "close": 19.61, "volume": 14.54, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 19.6, "high": 19.6, "low": 19.36, "close": 19.43, "volume": 12.96, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 19.42, "high": 19.46, "low": 19.4, "close": 19.4, "volume": 9.53, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 19.35, "high": 19.49, "low": 19.33, "close": 19.49, "volume": 16.95, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 19.48, "high": 19.62, "low": 19.48, "close": 19.59, "volume": 3.37, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 19.56, "high": 19.74, "low": 19.56, "close": 19.71, "volume": 5.42, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 19.62, "high": 19.85, "low": 19.57, "close": 19.76, "volume": 20.37, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 19.78, "high": 19.78, "low": 19.48, "close": 19.49, "volume": 14.21, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 19.45, "high": 19.49, "low": 19.42, "close": 19.48, "volume": 114.58, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 19.44, "high": 19.44, "low": 19.15, "close": 19.26, "volume": 44.09, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 19.3, "high": 19.35, "low": 19.22, "close": 19.22, "volume": 6.68, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 19.24, "high": 19.24, "low": 19.13, "close": 19.15, "volume": 1.6, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 19.17, "high": 19.17, "low": 18.8, "close": 18.8, "volume": 296.55, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 18.84, "high": 18.96, "low": 18.84, "close": 18.96, "volume": 1.3, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 18.89, "high": 19.49, "low": 18.89, "close": 19.03, "volume": 348.49, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 19.01, "high": 19.26, "low": 18.93, "close": 19.26, "volume": 53.48, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 19.3, "high": 19.54, "low": 19.3, "close": 19.36, "volume": 32.14, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 19.48, "high": 19.49, "low": 19.31, "close": 19.31, "volume": 4.3, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 19.35, "high": 19.37, "low": 19.26, "close": 19.26, "volume": 4.84, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 19.25, "high": 19.25, "low": 19.05, "close": 19.22, "volume": 24.29, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 19.09, "high": 19.41, "low": 18.94, "close": 19.2, "volume": 51.78, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 19.18, "high": 19.29, "low": 19.12, "close": 19.22, "volume": 46.76, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 19.33, "high": 19.76, "low": 19.3, "close": 19.64, "volume": 190.76, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 19.75, "high": 19.81, "low": 19.65, "close": 19.68, "volume": 37.15, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 19.74, "high": 19.75, "low": 19.21, "close": 19.21, "volume": 56.02, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 19.32, "high": 19.46, "low": 19.3, "close": 19.44, "volume": 4.71, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 19.38, "high": 19.47, "low": 19.3, "close": 19.38, "volume": 64.36, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 19.43, "high": 19.8, "low": 19.03, "close": 19.35, "volume": 590.42, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 19.33, "high": 19.35, "low": 18.82, "close": 18.9, "volume": 31.53, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 18.87, "high": 18.87, "low": 17.86, "close": 17.88, "volume": 222.54, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 17.85, "high": 18.15, "low": 17.79, "close": 17.99, "volume": 269.78, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 17.96, "high": 18.33, "low": 17.91, "close": 18.26, "volume": 101.83, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 18.35, "high": 18.6, "low": 18.34, "close": 18.6, "volume": 50.75, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 18.61, "high": 18.84, "low": 18.55, "close": 18.84, "volume": 180.75, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 18.74, "high": 18.8, "low": 18.69, "close": 18.77, "volume": 1.23, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 18.78, "high": 18.96, "low": 18.67, "close": 18.96, "volume": 26.41, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 18.95, "high": 18.95, "low": 18.68, "close": 18.68, "volume": 5.24, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 18.67, "high": 18.68, "low": 18.41, "close": 18.41, "volume": 37.75, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 18.48, "high": 18.48, "low": 18.22, "close": 18.37, "volume": 27.37, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 18.4, "high": 18.49, "low": 18.4, "close": 18.4, "volume": 5.79, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 18.44, "high": 18.44, "low": 18.31, "close": 18.31, "volume": 13.14, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 18.32, "high": 18.32, "low": 18.05, "close": 18.05, "volume": 47.0, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 18.04, "high": 18.19, "low": 18.01, "close": 18.09, "volume": 8.34, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 18.07, "high": 18.09, "low": 17.64, "close": 17.64, "volume": 124.52, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 17.64, "high": 18.17, "low": 17.59, "close": 18.17, "volume": 121.78, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 18.08, "high": 18.11, "low": 17.78, "close": 17.78, "volume": 22.48, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 17.77, "high": 18.06, "low": 17.77, "close": 17.92, "volume": 9.8, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 18.05, "high": 18.05, "low": 17.85, "close": 17.85, "volume": 5.29, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 17.89, "high": 17.94, "low": 17.89, "close": 17.9, "volume": 14.04, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 17.88, "high": 18.28, "low": 17.88, "close": 18.28, "volume": 37.97, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 18.13, "high": 18.19, "low": 17.98, "close": 17.98, "volume": 18.53, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 18.01, "high": 18.09, "low": 17.88, "close": 18.09, "volume": 9.07, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 18.11, "high": 18.24, "low": 18.07, "close": 18.24, "volume": 23.01, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 18.24, "high": 18.24, "low": 18.08, "close": 18.18, "volume": 18.81, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 18.11, "high": 18.11, "low": 18.05, "close": 18.11, "volume": 2.9, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 18.22, "high": 18.24, "low": 18.07, "close": 18.07, "volume": 70.27, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 18.07, "high": 18.13, "low": 17.95, "close": 17.95, "volume": 12.92, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 18.11, "high": 18.18, "low": 18.06, "close": 18.06, "volume": 4.32, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 18.06, "high": 18.06, "low": 17.98, "close": 18.05, "volume": 4.2, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 18.05, "high": 18.07, "low": 17.98, "close": 18.07, "volume": 16.77, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 18.12, "high": 18.33, "low": 18.12, "close": 18.31, "volume": 19.78, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 18.35, "high": 18.47, "low": 18.33, "close": 18.46, "volume": 26.64, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 18.47, "high": 18.57, "low": 18.47, "close": 18.57, "volume": 17.85, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 18.59, "high": 18.74, "low": 18.59, "close": 18.7, "volume": 169.67, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 18.58, "high": 18.6, "low": 18.52, "close": 18.6, "volume": 20.86, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 18.5, "high": 18.5, "low": 17.9, "close": 17.9, "volume": 74.32, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 17.97, "high": 17.97, "low": 17.63, "close": 17.86, "volume": 54.83, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 17.85, "high": 18.09, "low": 17.85, "close": 18.09, "volume": 118.21, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 18.1, "high": 18.23, "low": 17.85, "close": 18.19, "volume": 46.55, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 18.21, "high": 18.22, "low": 17.92, "close": 18.09, "volume": 25.53, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 18.11, "high": 18.43, "low": 18.01, "close": 18.08, "volume": 136.19, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 17.99, "high": 18.08, "low": 17.76, "close": 17.96, "volume": 189.97, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 17.88, "high": 18.35, "low": 17.78, "close": 18.21, "volume": 120.12, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 18.19, "high": 18.22, "low": 18.01, "close": 18.03, "volume": 35.31, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 17.99, "high": 18.17, "low": 17.99, "close": 18.06, "volume": 20.95, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 18.13, "high": 18.24, "low": 18.07, "close": 18.24, "volume": 59.14, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 18.18, "high": 18.32, "low": 18.16, "close": 18.32, "volume": 3.42, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 18.23, "high": 18.3, "low": 18.2, "close": 18.2, "volume": 3.09, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 18.17, "high": 18.21, "low": 18.17, "close": 18.21, "volume": 61.55, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 18.18, "high": 18.24, "low": 18.09, "close": 18.24, "volume": 5.03, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 18.29, "high": 18.35, "low": 18.26, "close": 18.26, "volume": 1.67, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 18.25, "high": 18.25, "low": 18.2, "close": 18.2, "volume": 6.3, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 18.18, "high": 18.18, "low": 18.12, "close": 18.13, "volume": 3.36, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 18.1, "high": 18.15, "low": 18.07, "close": 18.07, "volume": 179.58, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 18.09, "high": 18.09, "low": 18.09, "close": 18.09, "volume": 1.5, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 18.12, "high": 18.12, "low": 18.12, "close": 18.12, "volume": 0.13, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 18.2, "high": 18.21, "low": 18.2, "close": 18.21, "volume": 1.14, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 18.21, "high": 18.21, "low": 18.21, "close": 18.21, "volume": 0.0, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 18.23, "high": 18.3, "low": 18.23, "close": 18.3, "volume": 10.57, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 18.31, "high": 18.31, "low": 18.24, "close": 18.24, "volume": 13.71, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 18.25, "high": 18.27, "low": 18.24, "close": 18.25, "volume": 66.13, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 18.25, "high": 18.29, "low": 18.07, "close": 18.12, "volume": 598.83, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 18.08, "high": 18.08, "low": 17.91, "close": 17.91, "volume": 22.9, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 17.96, "high": 17.96, "low": 17.94, "close": 17.94, "volume": 0.21, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 17.92, "high": 17.92, "low": 17.78, "close": 17.82, "volume": 19.56, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 17.91, "high": 17.91, "low": 17.91, "close": 17.91, "volume": 2.69, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 17.87, "high": 17.92, "low": 17.87, "close": 17.92, "volume": 27.94, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 17.86, "high": 17.89, "low": 17.86, "close": 17.86, "volume": 0.92, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 17.97, "high": 17.97, "low": 17.85, "close": 17.87, "volume": 39.71, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 17.84, "high": 17.88, "low": 17.73, "close": 17.83, "volume": 6.43, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 17.81, "high": 17.84, "low": 17.79, "close": 17.79, "volume": 10.06, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 17.77, "high": 17.8, "low": 17.76, "close": 17.8, "volume": 0.27, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 17.83, "high": 17.91, "low": 17.82, "close": 17.91, "volume": 11.89, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 17.83, "high": 17.9, "low": 17.82, "close": 17.87, "volume": 28.11, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 17.76, "high": 17.78, "low": 17.66, "close": 17.66, "volume": 92.15, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 17.65, "high": 17.65, "low": 17.41, "close": 17.44, "volume": 118.01, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 17.42, "high": 17.43, "low": 17.34, "close": 17.38, "volume": 24.79, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 17.39, "high": 17.39, "low": 17.31, "close": 17.38, "volume": 6.25, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 17.36, "high": 17.44, "low": 17.36, "close": 17.4, "volume": 0.36, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 17.49, "high": 17.51, "low": 17.26, "close": 17.26, "volume": 19.79, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 17.25, "high": 17.25, "low": 17.19, "close": 17.21, "volume": 11.3, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 17.16, "high": 17.28, "low": 17.14, "close": 17.28, "volume": 55.63, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 17.28, "high": 17.32, "low": 17.28, "close": 17.31, "volume": 13.57, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 17.31, "high": 17.31, "low": 17.31, "close": 17.31, "volume": 0.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 17.15, "high": 17.17, "low": 17.13, "close": 17.17, "volume": 21.93, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 17.18, "high": 17.18, "low": 17.09, "close": 17.12, "volume": 48.19, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 17.07, "high": 17.07, "low": 16.9, "close": 16.9, "volume": 222.02, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 16.89, "high": 17.13, "low": 16.87, "close": 17.13, "volume": 22.26, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 17.17, "high": 17.29, "low": 17.12, "close": 17.29, "volume": 38.06, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 17.28, "high": 17.28, "low": 17.14, "close": 17.14, "volume": 6.39, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 17.11, "high": 17.11, "low": 16.66, "close": 16.69, "volume": 639.6, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 16.66, "high": 16.66, "low": 16.16, "close": 16.28, "volume": 291.45, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 16.39, "high": 16.45, "low": 16.19, "close": 16.43, "volume": 50.34, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 16.4, "high": 16.4, "low": 15.97, "close": 15.98, "volume": 747.29, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 16.05, "high": 16.27, "low": 16.05, "close": 16.18, "volume": 31.65, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 16.09, "high": 16.35, "low": 15.94, "close": 15.97, "volume": 514.17, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 16.03, "high": 16.04, "low": 15.65, "close": 16.04, "volume": 902.99, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 16.03, "high": 16.03, "low": 15.78, "close": 15.96, "volume": 24.08, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 15.99, "high": 16.39, "low": 15.99, "close": 16.22, "volume": 74.34, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 16.21, "high": 16.21, "low": 16.05, "close": 16.08, "volume": 170.05, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 16.08, "high": 16.08, "low": 15.48, "close": 15.73, "volume": 345.95, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 15.75, "high": 15.9, "low": 15.68, "close": 15.9, "volume": 81.36, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 15.91, "high": 16.1, "low": 15.81, "close": 15.81, "volume": 118.18, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 15.98, "high": 15.98, "low": 14.71, "close": 14.86, "volume": 603.61, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 14.84, "high": 14.99, "low": 14.7, "close": 14.79, "volume": 58.65, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 14.92, "high": 15.44, "low": 14.76, "close": 15.37, "volume": 122.27, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 15.35, "high": 15.65, "low": 15.15, "close": 15.38, "volume": 164.0, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 15.51, "high": 15.76, "low": 15.51, "close": 15.53, "volume": 67.37, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 15.71, "high": 15.71, "low": 15.35, "close": 15.35, "volume": 25.37, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 15.44, "high": 15.93, "low": 15.44, "close": 15.93, "volume": 90.74, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 15.94, "high": 16.32, "low": 15.44, "close": 16.32, "volume": 229.46, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 16.33, "high": 17.03, "low": 16.13, "close": 16.5, "volume": 878.21, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 16.58, "high": 16.61, "low": 16.27, "close": 16.48, "volume": 185.39, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 16.41, "high": 16.47, "low": 16.16, "close": 16.16, "volume": 42.34, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 16.21, "high": 17.12, "low": 16.21, "close": 17.09, "volume": 133.23, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 17.04, "high": 17.07, "low": 16.77, "close": 16.77, "volume": 268.75, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 16.85, "high": 16.92, "low": 16.63, "close": 16.63, "volume": 155.82, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 16.67, "high": 16.97, "low": 16.67, "close": 16.97, "volume": 42.91, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 16.86, "high": 16.87, "low": 16.65, "close": 16.87, "volume": 36.55, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 16.82, "high": 16.87, "low": 16.82, "close": 16.84, "volume": 0.56, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 16.86, "high": 16.86, "low": 16.65, "close": 16.65, "volume": 3.51, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 16.69, "high": 16.92, "low": 16.69, "close": 16.75, "volume": 34.11, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 16.71, "high": 17.25, "low": 16.71, "close": 17.25, "volume": 61.53, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 17.21, "high": 17.32, "low": 17.06, "close": 17.1, "volume": 23.1, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 17.14, "high": 17.24, "low": 17.13, "close": 17.16, "volume": 23.51, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 17.2, "high": 17.41, "low": 17.18, "close": 17.41, "volume": 50.39, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 17.42, "high": 17.44, "low": 17.24, "close": 17.27, "volume": 26.26, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 17.28, "high": 17.28, "low": 17.1, "close": 17.1, "volume": 2.76, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 17.13, "high": 17.13, "low": 16.99, "close": 16.99, "volume": 61.84, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 17.06, "high": 17.06, "low": 16.91, "close": 16.99, "volume": 1.39, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 16.98, "high": 16.98, "low": 16.92, "close": 16.92, "volume": 7.15, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 16.89, "high": 17.02, "low": 16.86, "close": 16.97, "volume": 11.53, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 16.93, "high": 17.47, "low": 16.91, "close": 17.45, "volume": 90.0, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 17.49, "high": 17.57, "low": 17.29, "close": 17.29, "volume": 106.91, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 17.4, "high": 17.66, "low": 17.37, "close": 17.6, "volume": 41.63, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 17.6, "high": 17.72, "low": 17.21, "close": 17.21, "volume": 107.14, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 17.2, "high": 17.26, "low": 17.09, "close": 17.09, "volume": 20.55, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 17.13, "high": 17.13, "low": 16.62, "close": 16.62, "volume": 144.31, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 16.64, "high": 16.66, "low": 16.28, "close": 16.43, "volume": 95.88, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 16.51, "high": 16.54, "low": 16.32, "close": 16.36, "volume": 7.13, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 16.39, "high": 16.39, "low": 16.01, "close": 16.05, "volume": 47.24, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 16.05, "high": 16.28, "low": 15.97, "close": 16.28, "volume": 40.67, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 16.14, "high": 16.19, "low": 16.03, "close": 16.19, "volume": 11.05, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 16.05, "high": 16.09, "low": 15.95, "close": 16.09, "volume": 31.5, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 16.1, "high": 16.15, "low": 16.04, "close": 16.15, "volume": 10.3, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 16.12, "high": 16.24, "low": 16.06, "close": 16.06, "volume": 137.22, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 16.0, "high": 16.19, "low": 15.65, "close": 16.16, "volume": 113.24, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 16.2, "high": 16.39, "low": 16.06, "close": 16.06, "volume": 44.75, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 16.05, "high": 16.05, "low": 15.97, "close": 15.97, "volume": 14.54, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 16.11, "high": 16.43, "low": 16.08, "close": 16.42, "volume": 30.95, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 16.36, "high": 16.67, "low": 16.36, "close": 16.67, "volume": 92.52, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 16.59, "high": 16.71, "low": 16.57, "close": 16.63, "volume": 19.67, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 16.58, "high": 16.84, "low": 16.58, "close": 16.68, "volume": 61.03, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 16.63, "high": 16.63, "low": 16.63, "close": 16.63, "volume": 0.34, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 16.66, "high": 16.66, "low": 16.54, "close": 16.61, "volume": 23.83, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 16.62, "high": 16.62, "low": 16.33, "close": 16.57, "volume": 33.5, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 16.41, "high": 16.43, "low": 16.13, "close": 16.27, "volume": 82.34, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 16.18, "high": 16.27, "low": 15.98, "close": 16.2, "volume": 99.19, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 16.25, "high": 16.57, "low": 16.25, "close": 16.5, "volume": 80.65, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 16.49, "high": 16.76, "low": 16.4, "close": 16.66, "volume": 103.17, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 16.66, "high": 16.88, "low": 16.66, "close": 16.78, "volume": 26.54, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 16.9, "high": 17.34, "low": 16.9, "close": 17.33, "volume": 130.95, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 17.36, "high": 18.9, "low": 17.25, "close": 18.88, "volume": 4339.11, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 18.87, "high": 18.87, "low": 18.27, "close": 18.27, "volume": 195.12, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 18.29, "high": 18.62, "low": 18.29, "close": 18.5, "volume": 74.52, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 18.57, "high": 18.61, "low": 18.43, "close": 18.61, "volume": 332.41, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 18.61, "high": 18.73, "low": 18.54, "close": 18.67, "volume": 81.31, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 18.63, "high": 18.64, "low": 18.6, "close": 18.6, "volume": 2.72, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 18.56, "high": 18.56, "low": 18.45, "close": 18.45, "volume": 3.32, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 18.42, "high": 18.43, "low": 18.21, "close": 18.21, "volume": 47.5, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 18.27, "high": 18.32, "low": 18.18, "close": 18.21, "volume": 35.8, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 18.24, "high": 18.32, "low": 18.16, "close": 18.16, "volume": 3.0, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 18.15, "high": 18.2, "low": 17.86, "close": 18.03, "volume": 130.82, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 18.03, "high": 18.13, "low": 18.01, "close": 18.13, "volume": 5.21, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 18.18, "high": 18.29, "low": 18.18, "close": 18.26, "volume": 9.28, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 18.31, "high": 18.34, "low": 18.17, "close": 18.17, "volume": 10.17, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 18.29, "high": 18.29, "low": 18.04, "close": 18.1, "volume": 10.31, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 18.03, "high": 18.1, "low": 17.98, "close": 17.98, "volume": 32.11, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 18.06, "high": 18.13, "low": 17.99, "close": 18.03, "volume": 11.29, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 18.05, "high": 18.05, "low": 17.92, "close": 17.92, "volume": 3.2, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 17.99, "high": 18.0, "low": 17.92, "close": 18.0, "volume": 0.86, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 18.03, "high": 18.37, "low": 17.98, "close": 18.04, "volume": 98.98, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 18.11, "high": 18.3, "low": 18.03, "close": 18.08, "volume": 142.08, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 18.06, "high": 18.36, "low": 18.01, "close": 18.2, "volume": 9.32, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 18.17, "high": 18.17, "low": 17.58, "close": 17.73, "volume": 98.35, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 17.7, "high": 17.96, "low": 17.61, "close": 17.96, "volume": 60.9, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 17.97, "high": 18.01, "low": 17.82, "close": 17.93, "volume": 102.69, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 17.96, "high": 18.25, "low": 17.94, "close": 18.05, "volume": 44.39, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 18.16, "high": 18.23, "low": 18.05, "close": 18.22, "volume": 63.1, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 18.17, "high": 18.41, "low": 18.15, "close": 18.41, "volume": 40.35, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 18.36, "high": 18.36, "low": 18.25, "close": 18.25, "volume": 2.63, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 18.22, "high": 18.33, "low": 18.22, "close": 18.31, "volume": 2.1, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 18.19, "high": 18.31, "low": 18.17, "close": 18.29, "volume": 3553.46, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 18.32, "high": 18.57, "low": 18.32, "close": 18.41, "volume": 112.41, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 18.41, "high": 18.55, "low": 18.33, "close": 18.5, "volume": 44.51, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 18.48, "high": 18.65, "low": 18.46, "close": 18.46, "volume": 47.58, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 18.47, "high": 18.55, "low": 18.45, "close": 18.49, "volume": 72.87, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 18.56, "high": 18.56, "low": 18.55, "close": 18.55, "volume": 0.24, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 18.54, "high": 18.54, "low": 18.49, "close": 18.5, "volume": 1.48, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 18.54, "high": 18.65, "low": 18.52, "close": 18.59, "volume": 36.03, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 18.58, "high": 18.58, "low": 18.43, "close": 18.53, "volume": 30.16, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 18.65, "high": 18.65, "low": 18.47, "close": 18.49, "volume": 22.65, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 18.52, "high": 18.74, "low": 18.42, "close": 18.68, "volume": 40.51, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 18.69, "high": 18.96, "low": 18.58, "close": 18.83, "volume": 77.29, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 18.85, "high": 18.92, "low": 18.75, "close": 18.84, "volume": 4.6, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 18.85, "high": 19.18, "low": 18.81, "close": 19.18, "volume": 183.07, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 19.19, "high": 19.41, "low": 18.95, "close": 19.05, "volume": 117.18, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 19.07, "high": 19.5, "low": 18.97, "close": 19.5, "volume": 124.66, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 19.5, "high": 19.5, "low": 19.2, "close": 19.2, "volume": 49.82, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 19.18, "high": 19.32, "low": 19.11, "close": 19.32, "volume": 14.0, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 19.24, "high": 19.47, "low": 19.23, "close": 19.37, "volume": 70.15, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 19.45, "high": 19.55, "low": 19.26, "close": 19.26, "volume": 19.08, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 19.28, "high": 19.33, "low": 19.18, "close": 19.19, "volume": 13.63, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 19.21, "high": 19.27, "low": 19.18, "close": 19.21, "volume": 11.8, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 19.29, "high": 19.29, "low": 19.19, "close": 19.19, "volume": 6.93, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 19.19, "high": 19.23, "low": 19.14, "close": 19.17, "volume": 34.42, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 19.09, "high": 19.14, "low": 19.06, "close": 19.14, "volume": 17.64, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 19.07, "high": 19.07, "low": 19.05, "close": 19.05, "volume": 5.54, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 19.03, "high": 19.03, "low": 18.93, "close": 18.93, "volume": 42.4, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 18.96, "high": 18.96, "low": 18.87, "close": 18.87, "volume": 12.39, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 18.86, "high": 18.91, "low": 18.86, "close": 18.88, "volume": 3.85, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 19.01, "high": 19.13, "low": 19.01, "close": 19.13, "volume": 18.06, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 19.14, "high": 19.22, "low": 19.14, "close": 19.22, "volume": 2.96, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 19.24, "high": 19.31, "low": 19.09, "close": 19.09, "volume": 8.11, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 19.13, "high": 19.14, "low": 19.05, "close": 19.07, "volume": 1.24, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 19.15, "high": 19.23, "low": 19.08, "close": 19.08, "volume": 3.88, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 19.12, "high": 19.12, "low": 19.05, "close": 19.1, "volume": 3.44, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 19.12, "high": 19.12, "low": 19.0, "close": 19.0, "volume": 6.8, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 19.06, "high": 19.13, "low": 19.05, "close": 19.13, "volume": 4.39, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 19.17, "high": 19.24, "low": 19.17, "close": 19.2, "volume": 2.67, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 19.16, "high": 19.42, "low": 19.16, "close": 19.42, "volume": 194.93, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 19.42, "high": 20.0, "low": 19.4, "close": 19.87, "volume": 363.63, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 19.92, "high": 20.97, "low": 19.89, "close": 20.49, "volume": 307.82, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 20.55, "high": 20.8, "low": 20.29, "close": 20.33, "volume": 83.37, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 20.36, "high": 20.48, "low": 20.12, "close": 20.12, "volume": 37.3, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 20.23, "high": 20.46, "low": 20.23, "close": 20.46, "volume": 23.32, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 20.39, "high": 20.39, "low": 20.18, "close": 20.23, "volume": 11.19, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 20.2, "high": 20.44, "low": 20.2, "close": 20.44, "volume": 7.38, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 20.45, "high": 20.62, "low": 20.45, "close": 20.62, "volume": 38.09, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 20.63, "high": 20.63, "low": 20.43, "close": 20.43, "volume": 2.0, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 20.42, "high": 20.44, "low": 20.38, "close": 20.44, "volume": 1.23, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 20.5, "high": 20.62, "low": 20.42, "close": 20.62, "volume": 96.84, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 20.53, "high": 20.6, "low": 20.26, "close": 20.26, "volume": 6.29, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 20.36, "high": 20.36, "low": 20.21, "close": 20.36, "volume": 5.26, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 20.42, "high": 20.42, "low": 20.22, "close": 20.3, "volume": 10.24, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 20.25, "high": 20.25, "low": 20.04, "close": 20.04, "volume": 74.23, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 20.05, "high": 20.07, "low": 20.0, "close": 20.07, "volume": 14.62, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 19.98, "high": 20.02, "low": 19.96, "close": 20.0, "volume": 5.73, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 20.07, "high": 20.07, "low": 19.9, "close": 19.92, "volume": 117.37, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 19.93, "high": 20.06, "low": 19.93, "close": 20.06, "volume": 0.49, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 20.04, "high": 20.24, "low": 20.04, "close": 20.22, "volume": 393.7, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 20.16, "high": 20.16, "low": 20.1, "close": 20.14, "volume": 21.33, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 20.14, "high": 20.14, "low": 19.93, "close": 20.0, "volume": 6.03, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 20.01, "high": 20.01, "low": 19.85, "close": 19.89, "volume": 3.16, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 19.88, "high": 19.88, "low": 19.53, "close": 19.53, "volume": 118.52, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 19.62, "high": 19.73, "low": 19.61, "close": 19.73, "volume": 16.28, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 19.74, "high": 19.76, "low": 19.7, "close": 19.76, "volume": 17.89, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 19.77, "high": 20.01, "low": 19.77, "close": 20.01, "volume": 68.39, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 20.01, "high": 20.44, "low": 20.01, "close": 20.41, "volume": 149.21, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 20.39, "high": 20.5, "low": 20.32, "close": 20.32, "volume": 12.2, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 20.26, "high": 20.26, "low": 19.47, "close": 19.77, "volume": 199.69, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 19.66, "high": 19.94, "low": 19.53, "close": 19.61, "volume": 20.29, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 19.53, "high": 19.57, "low": 19.29, "close": 19.5, "volume": 77.38, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 19.49, "high": 19.56, "low": 19.43, "close": 19.46, "volume": 75.59, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 19.44, "high": 19.59, "low": 19.44, "close": 19.59, "volume": 11.96, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 19.57, "high": 20.11, "low": 19.57, "close": 19.84, "volume": 140.61, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 19.88, "high": 20.15, "low": 19.85, "close": 20.04, "volume": 332.03, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 20.03, "high": 20.59, "low": 20.03, "close": 20.21, "volume": 351.13, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 20.2, "high": 20.2, "low": 19.9, "close": 19.91, "volume": 36.46, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 19.97, "high": 20.26, "low": 19.96, "close": 20.26, "volume": 7.01, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 20.2, "high": 20.2, "low": 19.88, "close": 19.89, "volume": 20.24, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 19.92, "high": 19.94, "low": 19.81, "close": 19.94, "volume": 11.82, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 19.9, "high": 20.13, "low": 19.9, "close": 20.13, "volume": 5.94, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 20.15, "high": 20.36, "low": 20.12, "close": 20.12, "volume": 67.76, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 20.18, "high": 20.2, "low": 19.99, "close": 19.99, "volume": 7.94, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 20.08, "high": 20.5, "low": 20.08, "close": 20.5, "volume": 31.64, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 20.45, "high": 20.49, "low": 20.35, "close": 20.49, "volume": 186.34, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 20.43, "high": 20.65, "low": 20.43, "close": 20.55, "volume": 77.81, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 20.55, "high": 20.56, "low": 20.17, "close": 20.17, "volume": 32.67, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 20.2, "high": 20.53, "low": 20.2, "close": 20.5, "volume": 5.69, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 20.33, "high": 20.33, "low": 19.77, "close": 19.87, "volume": 79.58, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 19.87, "high": 20.05, "low": 19.73, "close": 20.04, "volume": 13.39, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 20.05, "high": 20.36, "low": 19.99, "close": 20.36, "volume": 100.82, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 20.37, "high": 20.48, "low": 20.37, "close": 20.45, "volume": 39.2, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 20.41, "high": 20.41, "low": 20.32, "close": 20.32, "volume": 2.31, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 20.28, "high": 20.36, "low": 20.17, "close": 20.36, "volume": 158.74, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 20.32, "high": 20.32, "low": 20.08, "close": 20.12, "volume": 8.81, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 20.17, "high": 20.19, "low": 20.17, "close": 20.19, "volume": 0.26, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 20.15, "high": 20.22, "low": 20.09, "close": 20.12, "volume": 63.12, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 20.06, "high": 20.19, "low": 20.06, "close": 20.19, "volume": 54.18, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 20.06, "high": 20.18, "low": 19.92, "close": 20.03, "volume": 49.38, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 19.97, "high": 20.06, "low": 19.87, "close": 20.06, "volume": 9.52, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 19.97, "high": 20.23, "low": 19.97, "close": 20.23, "volume": 4.8, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 20.24, "high": 20.27, "low": 20.11, "close": 20.16, "volume": 6.66, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 20.12, "high": 20.14, "low": 19.96, "close": 19.96, "volume": 60.2, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 19.95, "high": 19.95, "low": 19.83, "close": 19.92, "volume": 52.77, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 20.0, "high": 20.05, "low": 20.0, "close": 20.0, "volume": 1.89, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 19.99, "high": 20.0, "low": 19.99, "close": 19.99, "volume": 18.04, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 19.9, "high": 20.14, "low": 19.9, "close": 20.14, "volume": 32.96, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 20.13, "high": 20.14, "low": 19.88, "close": 19.88, "volume": 4.77, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 19.9, "high": 19.93, "low": 19.82, "close": 19.93, "volume": 14.67, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 19.88, "high": 20.0, "low": 19.88, "close": 20.0, "volume": 0.53, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 20.01, "high": 20.23, "low": 19.93, "close": 19.94, "volume": 248.57, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 19.94, "high": 19.99, "low": 19.57, "close": 19.76, "volume": 46.67, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 19.73, "high": 19.81, "low": 19.49, "close": 19.49, "volume": 20.48, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 19.56, "high": 19.57, "low": 19.56, "close": 19.56, "volume": 0.6, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 19.49, "high": 19.55, "low": 19.35, "close": 19.37, "volume": 92.78, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 19.41, "high": 19.55, "low": 19.34, "close": 19.55, "volume": 11.15, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 19.48, "high": 19.5, "low": 19.25, "close": 19.25, "volume": 22.85, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 19.33, "high": 19.44, "low": 19.2, "close": 19.2, "volume": 13.51, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 19.3, "high": 19.41, "low": 19.25, "close": 19.39, "volume": 20.15, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 19.31, "high": 19.33, "low": 19.01, "close": 19.01, "volume": 863.88, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 19.04, "high": 19.07, "low": 18.98, "close": 19.01, "volume": 23.02, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 18.97, "high": 18.97, "low": 18.7, "close": 18.75, "volume": 81.12, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 18.76, "high": 18.96, "low": 18.76, "close": 18.96, "volume": 3.85, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 18.89, "high": 18.99, "low": 18.89, "close": 18.93, "volume": 73.25, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 18.98, "high": 19.01, "low": 18.91, "close": 18.92, "volume": 31.32, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 18.86, "high": 18.86, "low": 18.77, "close": 18.83, "volume": 3.57, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 18.94, "high": 18.94, "low": 18.7, "close": 18.78, "volume": 43.34, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 18.78, "high": 18.78, "low": 18.78, "close": 18.78, "volume": 0.0, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 18.7, "high": 18.7, "low": 18.65, "close": 18.67, "volume": 21.99, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 18.63, "high": 18.94, "low": 18.59, "close": 18.89, "volume": 49.99, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 18.97, "high": 18.97, "low": 18.82, "close": 18.82, "volume": 4.49, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 18.76, "high": 18.88, "low": 18.76, "close": 18.85, "volume": 7.0, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 18.88, "high": 18.93, "low": 18.85, "close": 18.86, "volume": 47.12, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 18.91, "high": 18.98, "low": 18.83, "close": 18.86, "volume": 16.48, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 18.83, "high": 18.96, "low": 18.74, "close": 18.86, "volume": 42.69, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 18.86, "high": 19.16, "low": 18.86, "close": 19.0, "volume": 41.92, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 19.13, "high": 19.26, "low": 19.05, "close": 19.06, "volume": 152.21, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 19.03, "high": 19.08, "low": 18.87, "close": 19.08, "volume": 17.4, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 19.08, "high": 19.25, "low": 18.52, "close": 18.52, "volume": 184.73, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 18.61, "high": 18.94, "low": 18.52, "close": 18.84, "volume": 159.54, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 18.78, "high": 19.09, "low": 18.66, "close": 19.07, "volume": 59.9, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 19.05, "high": 19.05, "low": 18.8, "close": 18.8, "volume": 27.0, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 18.96, "high": 19.05, "low": 18.96, "close": 18.97, "volume": 5.55, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 18.97, "high": 18.97, "low": 18.86, "close": 18.91, "volume": 160.66, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 18.86, "high": 18.86, "low": 18.7, "close": 18.75, "volume": 8.11, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 18.72, "high": 18.82, "low": 18.72, "close": 18.82, "volume": 6.28, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 18.79, "high": 18.97, "low": 18.79, "close": 18.89, "volume": 3.83, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 18.9, "high": 18.9, "low": 18.83, "close": 18.83, "volume": 30.52, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 18.93, "high": 18.98, "low": 18.89, "close": 18.89, "volume": 1.76, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 18.97, "high": 19.09, "low": 18.97, "close": 19.09, "volume": 5.37, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 19.11, "high": 19.27, "low": 19.11, "close": 19.27, "volume": 101.03, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 19.29, "high": 19.45, "low": 19.24, "close": 19.39, "volume": 63.14, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 19.38, "high": 19.53, "low": 19.38, "close": 19.53, "volume": 36.43, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 19.43, "high": 19.43, "low": 19.26, "close": 19.26, "volume": 27.86, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 19.24, "high": 19.3, "low": 19.24, "close": 19.3, "volume": 6.47, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 19.26, "high": 19.26, "low": 19.16, "close": 19.16, "volume": 4.96, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 19.3, "high": 19.31, "low": 19.25, "close": 19.25, "volume": 53.44, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 19.28, "high": 19.38, "low": 19.28, "close": 19.38, "volume": 16.2, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 19.4, "high": 19.4, "low": 19.24, "close": 19.24, "volume": 2.66, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 19.2, "high": 19.2, "low": 18.83, "close": 18.93, "volume": 61.07, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 18.97, "high": 19.19, "low": 18.97, "close": 19.19, "volume": 103.45, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 19.21, "high": 19.51, "low": 19.16, "close": 19.44, "volume": 137.34, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 19.4, "high": 19.51, "low": 19.33, "close": 19.51, "volume": 211.42, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 19.44, "high": 19.45, "low": 19.28, "close": 19.28, "volume": 59.06, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 19.27, "high": 19.27, "low": 19.0, "close": 19.11, "volume": 810.6, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 19.14, "high": 19.2, "low": 19.1, "close": 19.14, "volume": 18.35, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 19.14, "high": 19.16, "low": 19.11, "close": 19.11, "volume": 523.34, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 19.05, "high": 19.05, "low": 18.96, "close": 18.96, "volume": 1070.61, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 19.12, "high": 19.12, "low": 19.05, "close": 19.05, "volume": 0.32, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 19.01, "high": 19.01, "low": 18.92, "close": 18.92, "volume": 60.85, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 19.04, "high": 19.13, "low": 19.04, "close": 19.08, "volume": 31.72, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 19.01, "high": 19.11, "low": 19.0, "close": 19.11, "volume": 1.88, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 19.03, "high": 19.06, "low": 18.97, "close": 19.06, "volume": 1.07, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 19.05, "high": 19.05, "low": 19.05, "close": 19.05, "volume": 4.42, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 19.06, "high": 19.06, "low": 19.06, "close": 19.06, "volume": 0.1, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 19.05, "high": 19.05, "low": 19.01, "close": 19.01, "volume": 5.08, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 19.06, "high": 19.14, "low": 19.05, "close": 19.14, "volume": 23.63, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 19.17, "high": 19.31, "low": 19.17, "close": 19.31, "volume": 13.34, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 19.21, "high": 19.22, "low": 19.12, "close": 19.22, "volume": 6.41, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 19.14, "high": 19.14, "low": 19.01, "close": 19.01, "volume": 2.93, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 19.07, "high": 19.07, "low": 19.07, "close": 19.07, "volume": 0.26, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 19.09, "high": 19.15, "low": 19.09, "close": 19.15, "volume": 0.2, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 19.12, "high": 19.23, "low": 19.07, "close": 19.11, "volume": 524.13, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 19.15, "high": 19.15, "low": 18.98, "close": 18.98, "volume": 122.77, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 18.96, "high": 18.96, "low": 18.88, "close": 18.88, "volume": 40.14, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 18.91, "high": 18.92, "low": 18.83, "close": 18.9, "volume": 318.3, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 18.94, "high": 19.09, "low": 18.94, "close": 19.09, "volume": 3.14, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 19.07, "high": 19.13, "low": 19.07, "close": 19.13, "volume": 9.51, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 19.11, "high": 19.15, "low": 19.11, "close": 19.15, "volume": 43.66, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 19.14, "high": 19.16, "low": 19.13, "close": 19.14, "volume": 37.14, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 19.14, "high": 19.2, "low": 19.1, "close": 19.2, "volume": 16.94, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 19.23, "high": 19.23, "low": 19.15, "close": 19.19, "volume": 9.89, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 19.09, "high": 19.12, "low": 19.05, "close": 19.12, "volume": 3.31, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 19.06, "high": 19.09, "low": 19.05, "close": 19.09, "volume": 5.78, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 19.2, "high": 19.2, "low": 19.15, "close": 19.15, "volume": 0.25, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 19.18, "high": 19.27, "low": 19.18, "close": 19.27, "volume": 73.64, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 19.3, "high": 19.3, "low": 19.3, "close": 19.3, "volume": 0.8, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 19.3, "high": 19.3, "low": 19.23, "close": 19.29, "volume": 267.32, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 19.26, "high": 19.31, "low": 19.26, "close": 19.3, "volume": 53.51, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 19.21, "high": 19.26, "low": 19.18, "close": 19.26, "volume": 56.68, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 19.27, "high": 19.5, "low": 19.27, "close": 19.47, "volume": 112.26, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 19.51, "high": 19.53, "low": 19.45, "close": 19.49, "volume": 2.11, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 19.55, "high": 19.68, "low": 19.53, "close": 19.53, "volume": 21.64, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 19.53, "high": 19.53, "low": 19.48, "close": 19.48, "volume": 8.3, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 19.49, "high": 19.5, "low": 19.47, "close": 19.5, "volume": 16.61, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 19.6, "high": 19.64, "low": 19.59, "close": 19.64, "volume": 0.69, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 19.65, "high": 19.68, "low": 19.65, "close": 19.68, "volume": 6.44, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 19.66, "high": 19.68, "low": 19.65, "close": 19.65, "volume": 17.87, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 19.66, "high": 19.8, "low": 19.66, "close": 19.76, "volume": 52.93, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 19.71, "high": 19.76, "low": 19.64, "close": 19.66, "volume": 128.87, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 19.7, "high": 19.95, "low": 19.7, "close": 19.88, "volume": 44.43, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 19.97, "high": 20.11, "low": 19.94, "close": 19.95, "volume": 175.55, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 19.98, "high": 20.07, "low": 19.98, "close": 20.03, "volume": 59.53, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 20.05, "high": 20.25, "low": 20.05, "close": 20.25, "volume": 34.76, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 20.25, "high": 20.35, "low": 20.23, "close": 20.26, "volume": 79.8, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 20.22, "high": 20.23, "low": 19.98, "close": 20.07, "volume": 79.71, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 20.08, "high": 20.08, "low": 19.93, "close": 19.93, "volume": 3.35, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 19.96, "high": 19.98, "low": 19.95, "close": 19.98, "volume": 82.19, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 19.95, "high": 19.98, "low": 19.91, "close": 19.98, "volume": 24.95, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 19.98, "high": 20.02, "low": 19.97, "close": 19.97, "volume": 28.28, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 19.92, "high": 19.92, "low": 19.83, "close": 19.83, "volume": 26.02, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 19.8, "high": 19.96, "low": 19.8, "close": 19.96, "volume": 9.81, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 19.9, "high": 19.97, "low": 19.89, "close": 19.97, "volume": 69.24, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 19.89, "high": 19.91, "low": 19.72, "close": 19.72, "volume": 13.24, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 19.72, "high": 19.72, "low": 19.59, "close": 19.62, "volume": 39.79, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 19.64, "high": 19.67, "low": 19.59, "close": 19.67, "volume": 3.07, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 19.6, "high": 19.67, "low": 19.6, "close": 19.67, "volume": 19.09, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 19.64, "high": 19.64, "low": 19.33, "close": 19.33, "volume": 62.98, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 19.4, "high": 19.4, "low": 19.24, "close": 19.3, "volume": 28.66, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 19.3, "high": 19.41, "low": 19.3, "close": 19.35, "volume": 10.51, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 19.35, "high": 19.35, "low": 19.35, "close": 19.35, "volume": 0.08, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 19.47, "high": 19.51, "low": 19.43, "close": 19.51, "volume": 20.64, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 19.53, "high": 19.53, "low": 19.35, "close": 19.35, "volume": 8.25, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 19.34, "high": 19.51, "low": 19.33, "close": 19.51, "volume": 74.63, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 19.5, "high": 19.5, "low": 19.44, "close": 19.44, "volume": 0.15, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 19.45, "high": 19.48, "low": 19.45, "close": 19.45, "volume": 13.25, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 19.52, "high": 19.55, "low": 19.52, "close": 19.55, "volume": 0.32, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 19.55, "high": 19.71, "low": 19.55, "close": 19.55, "volume": 72.54, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 19.54, "high": 19.55, "low": 19.49, "close": 19.5, "volume": 28.5, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 19.48, "high": 19.48, "low": 19.34, "close": 19.36, "volume": 27.48, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 19.48, "high": 19.51, "low": 19.44, "close": 19.44, "volume": 1.79, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 19.53, "high": 20.11, "low": 19.53, "close": 19.9, "volume": 128.23, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 20.03, "high": 20.07, "low": 20.0, "close": 20.02, "volume": 28.62, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 19.99, "high": 20.02, "low": 19.88, "close": 19.92, "volume": 17.21, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 19.97, "high": 20.02, "low": 19.96, "close": 19.96, "volume": 14.32, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 19.91, "high": 20.01, "low": 19.86, "close": 20.01, "volume": 3.99, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 19.99, "high": 20.28, "low": 19.99, "close": 20.23, "volume": 86.73, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 20.23, "high": 20.46, "low": 20.23, "close": 20.43, "volume": 70.6, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 20.39, "high": 20.6, "low": 20.39, "close": 20.58, "volume": 66.97, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 20.61, "high": 20.9, "low": 20.61, "close": 20.77, "volume": 96.16, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 20.77, "high": 20.77, "low": 20.57, "close": 20.67, "volume": 25.05, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 20.64, "high": 20.65, "low": 20.51, "close": 20.65, "volume": 21.32, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 20.62, "high": 20.67, "low": 20.39, "close": 20.51, "volume": 157.41, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 20.55, "high": 20.58, "low": 20.53, "close": 20.53, "volume": 2.82, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 20.44, "high": 20.48, "low": 20.32, "close": 20.32, "volume": 22.65, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 20.31, "high": 20.6, "low": 20.27, "close": 20.44, "volume": 171.11, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 20.54, "high": 20.64, "low": 20.51, "close": 20.51, "volume": 261.46, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 20.56, "high": 20.65, "low": 20.1, "close": 20.1, "volume": 119.47, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 20.09, "high": 20.15, "low": 19.84, "close": 20.08, "volume": 315.15, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 20.02, "high": 20.08, "low": 20.0, "close": 20.07, "volume": 37.36, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 20.07, "high": 20.09, "low": 20.07, "close": 20.09, "volume": 26.21, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 20.06, "high": 20.09, "low": 19.98, "close": 20.02, "volume": 159.72, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 20.01, "high": 20.01, "low": 19.88, "close": 19.95, "volume": 9.53, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 19.86, "high": 19.86, "low": 19.83, "close": 19.83, "volume": 9.32, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 19.8, "high": 19.94, "low": 19.73, "close": 19.94, "volume": 66.19, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 19.89, "high": 19.92, "low": 19.46, "close": 19.58, "volume": 293.64, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 19.64, "high": 20.1, "low": 19.64, "close": 20.1, "volume": 111.3, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 20.11, "high": 20.19, "low": 19.88, "close": 19.88, "volume": 50.7, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 19.9, "high": 19.9, "low": 19.84, "close": 19.9, "volume": 9.16, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 19.96, "high": 19.96, "low": 19.82, "close": 19.82, "volume": 2.92, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 19.79, "high": 19.82, "low": 19.77, "close": 19.77, "volume": 1.88, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 19.89, "high": 19.98, "low": 19.62, "close": 19.68, "volume": 117.58, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 19.71, "high": 20.28, "low": 19.71, "close": 20.28, "volume": 45.74, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 20.3, "high": 20.43, "low": 20.2, "close": 20.25, "volume": 90.08, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 20.18, "high": 20.22, "low": 20.12, "close": 20.21, "volume": 15.77, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 20.14, "high": 20.38, "low": 20.06, "close": 20.37, "volume": 18.37, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 20.38, "high": 20.42, "low": 20.36, "close": 20.38, "volume": 1.83, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 20.37, "high": 20.5, "low": 20.36, "close": 20.48, "volume": 176.84, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 20.52, "high": 20.74, "low": 20.49, "close": 20.57, "volume": 43.38, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 20.65, "high": 21.38, "low": 20.6, "close": 21.33, "volume": 1497.94, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 21.44, "high": 21.95, "low": 21.41, "close": 21.6, "volume": 849.12, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 21.61, "high": 21.76, "low": 21.51, "close": 21.51, "volume": 36.76, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 21.59, "high": 21.7, "low": 20.63, "close": 21.58, "volume": 595.41, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 21.7, "high": 21.77, "low": 21.61, "close": 21.74, "volume": 34.58, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 21.71, "high": 21.71, "low": 21.36, "close": 21.55, "volume": 1554.05, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 21.56, "high": 21.62, "low": 21.56, "close": 21.62, "volume": 3.3, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 21.57, "high": 22.15, "low": 21.57, "close": 22.05, "volume": 147.43, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 22.02, "high": 22.09, "low": 21.93, "close": 22.09, "volume": 79.65, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 22.16, "high": 22.27, "low": 22.04, "close": 22.06, "volume": 59.66, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 22.09, "high": 22.19, "low": 21.93, "close": 21.97, "volume": 77.98, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 21.97, "high": 22.27, "low": 21.97, "close": 22.2, "volume": 71.56, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 22.27, "high": 22.56, "low": 22.27, "close": 22.45, "volume": 341.24, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 22.42, "high": 22.42, "low": 22.17, "close": 22.42, "volume": 186.01, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 22.47, "high": 22.76, "low": 22.44, "close": 22.76, "volume": 56.37, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 22.75, "high": 22.83, "low": 22.62, "close": 22.62, "volume": 67.07, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 22.61, "high": 22.76, "low": 22.57, "close": 22.72, "volume": 26.63, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 22.66, "high": 22.83, "low": 22.53, "close": 22.83, "volume": 48.79, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 22.84, "high": 22.92, "low": 22.84, "close": 22.91, "volume": 17.07, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 22.89, "high": 23.06, "low": 22.85, "close": 22.85, "volume": 94.19, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 22.84, "high": 22.85, "low": 22.59, "close": 22.85, "volume": 17.38, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 22.87, "high": 22.94, "low": 22.67, "close": 22.67, "volume": 10.53, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 22.72, "high": 22.81, "low": 22.72, "close": 22.79, "volume": 4.55, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 22.79, "high": 22.95, "low": 22.21, "close": 22.21, "volume": 103.55, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 22.34, "high": 22.54, "low": 22.23, "close": 22.36, "volume": 50.74, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 22.32, "high": 22.34, "low": 21.9, "close": 22.25, "volume": 118.42, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 22.24, "high": 22.32, "low": 22.09, "close": 22.29, "volume": 145.77, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 22.22, "high": 22.43, "low": 22.22, "close": 22.3, "volume": 148.89, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 22.37, "high": 22.62, "low": 22.33, "close": 22.34, "volume": 25.38, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 22.33, "high": 22.33, "low": 22.09, "close": 22.25, "volume": 13.84, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 22.22, "high": 22.45, "low": 22.22, "close": 22.38, "volume": 19.6, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 22.37, "high": 22.4, "low": 22.3, "close": 22.3, "volume": 0.54, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 22.34, "high": 22.56, "low": 22.34, "close": 22.56, "volume": 6.91, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 22.51, "high": 22.51, "low": 22.29, "close": 22.29, "volume": 104.87, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 22.45, "high": 22.45, "low": 22.2, "close": 22.33, "volume": 23.56, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 22.24, "high": 22.31, "low": 22.08, "close": 22.3, "volume": 104.42, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 22.28, "high": 22.28, "low": 21.99, "close": 21.99, "volume": 40.39, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 22.05, "high": 22.15, "low": 21.86, "close": 21.86, "volume": 18.26, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 21.84, "high": 22.0, "low": 21.82, "close": 21.97, "volume": 140.74, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 21.97, "high": 22.04, "low": 21.97, "close": 22.0, "volume": 0.71, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 22.03, "high": 22.15, "low": 22.0, "close": 22.0, "volume": 5.49, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 21.96, "high": 21.96, "low": 21.84, "close": 21.84, "volume": 5.32, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 21.92, "high": 21.92, "low": 21.64, "close": 21.72, "volume": 25.68, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 21.8, "high": 21.97, "low": 21.8, "close": 21.88, "volume": 9.57, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 21.99, "high": 22.01, "low": 21.95, "close": 21.95, "volume": 3.97, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 21.93, "high": 21.97, "low": 21.9, "close": 21.97, "volume": 1.39, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 22.05, "high": 22.1, "low": 22.05, "close": 22.1, "volume": 3.45, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 22.02, "high": 22.15, "low": 21.95, "close": 21.95, "volume": 34.55, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 22.1, "high": 22.35, "low": 22.07, "close": 22.28, "volume": 886.48, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 22.27, "high": 22.61, "low": 22.27, "close": 22.36, "volume": 210.12, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 22.31, "high": 22.47, "low": 22.21, "close": 22.42, "volume": 58.41, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 22.34, "high": 22.38, "low": 21.97, "close": 22.13, "volume": 58.22, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 22.16, "high": 22.29, "low": 22.16, "close": 22.27, "volume": 7.35, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 22.15, "high": 22.24, "low": 22.15, "close": 22.2, "volume": 11.57, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 22.21, "high": 22.31, "low": 22.21, "close": 22.21, "volume": 66.08, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 22.24, "high": 22.24, "low": 22.05, "close": 22.19, "volume": 15.45, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 22.25, "high": 22.33, "low": 22.21, "close": 22.21, "volume": 76.07, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 22.22, "high": 22.41, "low": 22.18, "close": 22.36, "volume": 4.13, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 22.32, "high": 22.44, "low": 22.25, "close": 22.35, "volume": 9.13, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 22.36, "high": 22.53, "low": 22.24, "close": 22.28, "volume": 75.78, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 22.26, "high": 22.26, "low": 21.8, "close": 21.87, "volume": 55.16, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 21.81, "high": 22.06, "low": 21.8, "close": 22.06, "volume": 19.84, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 22.03, "high": 22.14, "low": 21.98, "close": 22.08, "volume": 4.66, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 22.07, "high": 22.18, "low": 22.06, "close": 22.18, "volume": 48.22, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 22.13, "high": 22.44, "low": 22.13, "close": 22.44, "volume": 36.3, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 22.42, "high": 22.5, "low": 22.27, "close": 22.34, "volume": 46.38, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 22.34, "high": 22.46, "low": 22.23, "close": 22.43, "volume": 63.47, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 22.43, "high": 22.54, "low": 22.38, "close": 22.5, "volume": 59.52, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 22.5, "high": 22.5, "low": 22.21, "close": 22.21, "volume": 7.8, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 22.39, "high": 22.57, "low": 22.38, "close": 22.57, "volume": 23.9, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 22.53, "high": 22.7, "low": 22.34, "close": 22.34, "volume": 122.44, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 22.38, "high": 22.38, "low": 22.14, "close": 22.17, "volume": 58.58, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 22.26, "high": 22.84, "low": 22.26, "close": 22.75, "volume": 192.74, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 22.71, "high": 22.84, "low": 22.54, "close": 22.66, "volume": 825.54, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 22.65, "high": 22.67, "low": 22.35, "close": 22.61, "volume": 44.6, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 22.68, "high": 22.77, "low": 22.32, "close": 22.32, "volume": 141.02, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 22.41, "high": 22.56, "low": 22.35, "close": 22.35, "volume": 105.14, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 22.42, "high": 22.42, "low": 22.23, "close": 22.24, "volume": 18.18, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 22.32, "high": 22.4, "low": 22.27, "close": 22.4, "volume": 15.7, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 22.4, "high": 22.48, "low": 22.16, "close": 22.16, "volume": 229.71, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 22.22, "high": 22.35, "low": 22.22, "close": 22.35, "volume": 11.29, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 22.31, "high": 22.31, "low": 22.17, "close": 22.18, "volume": 9.43, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 22.23, "high": 22.4, "low": 22.23, "close": 22.4, "volume": 47.54, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 22.38, "high": 22.9, "low": 22.37, "close": 22.84, "volume": 109.5, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 22.9, "high": 22.95, "low": 22.74, "close": 22.87, "volume": 26.95, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 22.76, "high": 22.78, "low": 22.62, "close": 22.62, "volume": 26.06, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 22.67, "high": 22.67, "low": 22.38, "close": 22.38, "volume": 17.55, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 22.4, "high": 22.4, "low": 22.32, "close": 22.37, "volume": 70.35, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 22.42, "high": 22.56, "low": 22.41, "close": 22.56, "volume": 1.83, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 22.51, "high": 22.65, "low": 22.51, "close": 22.53, "volume": 39.34, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 22.51, "high": 22.75, "low": 22.42, "close": 22.42, "volume": 67.88, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 22.41, "high": 22.43, "low": 22.1, "close": 22.15, "volume": 47.39, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 22.17, "high": 22.29, "low": 22.17, "close": 22.27, "volume": 1.58, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 22.15, "high": 22.15, "low": 21.9, "close": 21.9, "volume": 28.78, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 21.92, "high": 22.0, "low": 21.87, "close": 21.89, "volume": 63.99, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 21.86, "high": 21.9, "low": 21.75, "close": 21.8, "volume": 151.75, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 21.82, "high": 22.01, "low": 21.82, "close": 22.01, "volume": 3.33, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 21.96, "high": 22.06, "low": 21.96, "close": 22.0, "volume": 2.76, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 21.96, "high": 22.02, "low": 21.84, "close": 21.88, "volume": 221.91, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 21.94, "high": 21.99, "low": 21.94, "close": 21.99, "volume": 1.14, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 21.98, "high": 22.08, "low": 21.97, "close": 22.07, "volume": 367.65, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 22.0, "high": 22.09, "low": 22.0, "close": 22.08, "volume": 11.65, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 22.13, "high": 22.22, "low": 22.13, "close": 22.15, "volume": 6.13, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 22.25, "high": 22.28, "low": 22.14, "close": 22.19, "volume": 55.22, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 22.2, "high": 22.35, "low": 22.2, "close": 22.28, "volume": 22.77, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 22.32, "high": 22.42, "low": 22.29, "close": 22.4, "volume": 14.25, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 22.41, "high": 22.74, "low": 22.39, "close": 22.74, "volume": 87.47, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 22.69, "high": 22.77, "low": 22.15, "close": 22.16, "volume": 138.34, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 22.14, "high": 22.37, "low": 22.08, "close": 22.18, "volume": 31.53, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 22.17, "high": 22.35, "low": 22.17, "close": 22.29, "volume": 3.01, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 22.35, "high": 22.52, "low": 22.21, "close": 22.21, "volume": 36.64, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 22.22, "high": 22.24, "low": 22.04, "close": 22.14, "volume": 7.56, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 22.19, "high": 22.25, "low": 22.15, "close": 22.21, "volume": 37.59, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 22.2, "high": 22.3, "low": 22.2, "close": 22.26, "volume": 3.46, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 22.35, "high": 22.44, "low": 22.35, "close": 22.44, "volume": 4.48, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 22.38, "high": 22.45, "low": 22.35, "close": 22.45, "volume": 6.09, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 22.44, "high": 22.47, "low": 22.25, "close": 22.33, "volume": 37.54, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 22.31, "high": 22.31, "low": 22.09, "close": 22.09, "volume": 10.91, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 22.07, "high": 22.3, "low": 21.94, "close": 22.09, "volume": 342.78, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 22.1, "high": 22.13, "low": 21.95, "close": 22.13, "volume": 13.78, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 22.08, "high": 22.11, "low": 21.96, "close": 21.96, "volume": 0.9, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 21.95, "high": 21.95, "low": 21.82, "close": 21.87, "volume": 47.97, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 21.86, "high": 21.86, "low": 21.7, "close": 21.7, "volume": 14.25, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 21.69, "high": 21.84, "low": 21.68, "close": 21.76, "volume": 11.41, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 21.82, "high": 21.95, "low": 21.75, "close": 21.92, "volume": 46.74, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 21.98, "high": 22.1, "low": 21.98, "close": 22.1, "volume": 56.26, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 22.09, "high": 22.09, "low": 21.95, "close": 22.09, "volume": 3.43, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 22.01, "high": 22.11, "low": 22.0, "close": 22.1, "volume": 24.05, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 22.0, "high": 22.0, "low": 21.83, "close": 21.92, "volume": 4.77, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 21.86, "high": 21.86, "low": 21.68, "close": 21.68, "volume": 204.56, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 21.71, "high": 21.71, "low": 21.37, "close": 21.51, "volume": 859.46, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 21.46, "high": 21.5, "low": 21.05, "close": 21.16, "volume": 161.8, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 21.12, "high": 21.43, "low": 21.12, "close": 21.43, "volume": 48.32, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 21.4, "high": 21.8, "low": 21.4, "close": 21.74, "volume": 52.39, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 21.79, "high": 22.04, "low": 21.79, "close": 21.94, "volume": 58.96, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 21.93, "high": 21.93, "low": 21.8, "close": 21.85, "volume": 2.7, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 21.93, "high": 22.27, "low": 21.93, "close": 22.18, "volume": 251.09, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 22.18, "high": 22.33, "low": 22.17, "close": 22.26, "volume": 16.47, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 22.34, "high": 22.42, "low": 22.26, "close": 22.26, "volume": 20.38, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 22.3, "high": 22.3, "low": 22.15, "close": 22.15, "volume": 28.02, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 22.13, "high": 22.29, "low": 21.99, "close": 22.29, "volume": 56.92, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 22.17, "high": 22.32, "low": 22.15, "close": 22.3, "volume": 768.17, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 22.25, "high": 22.25, "low": 22.01, "close": 22.01, "volume": 311.5, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 21.99, "high": 22.02, "low": 21.65, "close": 21.65, "volume": 64.97, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 21.63, "high": 21.94, "low": 21.6, "close": 21.71, "volume": 46.16, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 21.7, "high": 21.7, "low": 21.3, "close": 21.36, "volume": 87.64, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 21.43, "high": 21.55, "low": 21.32, "close": 21.51, "volume": 3.95, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 21.57, "high": 21.78, "low": 21.5, "close": 21.77, "volume": 61.66, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 21.8, "high": 21.85, "low": 21.7, "close": 21.85, "volume": 8.94, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 21.84, "high": 22.06, "low": 21.84, "close": 22.06, "volume": 62.83, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 22.0, "high": 22.0, "low": 21.73, "close": 21.84, "volume": 556.16, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 21.85, "high": 21.87, "low": 21.76, "close": 21.76, "volume": 20.84, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 21.85, "high": 21.85, "low": 21.74, "close": 21.8, "volume": 42.37, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 21.83, "high": 21.92, "low": 21.79, "close": 21.86, "volume": 8.26, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 21.84, "high": 21.94, "low": 21.77, "close": 21.94, "volume": 162.47, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 21.92, "high": 22.06, "low": 21.85, "close": 21.9, "volume": 8.68, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 21.92, "high": 21.92, "low": 21.68, "close": 21.68, "volume": 10.02, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 21.75, "high": 21.87, "low": 21.75, "close": 21.87, "volume": 3.89, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 21.83, "high": 21.92, "low": 21.65, "close": 21.69, "volume": 44.22, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 21.7, "high": 21.78, "low": 21.7, "close": 21.78, "volume": 98.46, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 21.78, "high": 22.15, "low": 21.78, "close": 22.1, "volume": 22.2, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 22.07, "high": 22.12, "low": 22.07, "close": 22.12, "volume": 18.61, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 22.16, "high": 22.25, "low": 22.1, "close": 22.12, "volume": 75.07, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 22.25, "high": 22.25, "low": 22.15, "close": 22.16, "volume": 6.6, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 22.19, "high": 22.27, "low": 21.98, "close": 22.01, "volume": 61.37, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 22.05, "high": 22.21, "low": 22.05, "close": 22.12, "volume": 14.2, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 22.05, "high": 22.06, "low": 21.96, "close": 22.06, "volume": 1.83, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 21.95, "high": 22.06, "low": 21.85, "close": 22.06, "volume": 35.92, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 22.03, "high": 22.17, "low": 22.03, "close": 22.15, "volume": 26.16, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 22.13, "high": 22.13, "low": 21.93, "close": 22.0, "volume": 34.28, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 22.01, "high": 22.22, "low": 22.01, "close": 22.17, "volume": 747.41, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 22.05, "high": 22.19, "low": 21.97, "close": 22.14, "volume": 20.47, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 22.15, "high": 22.15, "low": 22.08, "close": 22.15, "volume": 13.98, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 22.09, "high": 22.09, "low": 21.85, "close": 21.89, "volume": 17.85, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 21.91, "high": 21.91, "low": 21.72, "close": 21.78, "volume": 604.19, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 21.76, "high": 21.76, "low": 21.49, "close": 21.63, "volume": 850.19, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 21.58, "high": 21.62, "low": 21.45, "close": 21.49, "volume": 590.64, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 21.45, "high": 21.54, "low": 21.29, "close": 21.54, "volume": 191.48, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 21.55, "high": 21.76, "low": 21.55, "close": 21.67, "volume": 22.24, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 21.73, "high": 21.81, "low": 21.73, "close": 21.76, "volume": 35.54, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 21.83, "high": 21.85, "low": 21.77, "close": 21.77, "volume": 22.9, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 21.8, "high": 21.88, "low": 21.8, "close": 21.88, "volume": 8.14, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 21.83, "high": 21.88, "low": 21.81, "close": 21.88, "volume": 11.67, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 21.76, "high": 21.76, "low": 21.63, "close": 21.65, "volume": 5.49, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 21.66, "high": 21.66, "low": 21.66, "close": 21.66, "volume": 0.1, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 21.61, "high": 21.61, "low": 21.49, "close": 21.49, "volume": 5.25, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 21.48, "high": 21.54, "low": 21.48, "close": 21.5, "volume": 1.6, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 21.5, "high": 21.67, "low": 21.47, "close": 21.67, "volume": 3.8, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 21.58, "high": 21.61, "low": 21.56, "close": 21.61, "volume": 0.98, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 21.68, "high": 21.69, "low": 21.6, "close": 21.66, "volume": 30.06, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 21.62, "high": 21.62, "low": 21.06, "close": 21.24, "volume": 87.55, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 21.12, "high": 21.12, "low": 20.51, "close": 20.51, "volume": 408.07, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 20.5, "high": 20.92, "low": 20.39, "close": 20.79, "volume": 346.11, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 20.88, "high": 21.02, "low": 20.88, "close": 21.01, "volume": 233.3, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 20.89, "high": 20.89, "low": 20.73, "close": 20.8, "volume": 29.64, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 20.92, "high": 21.0, "low": 20.75, "close": 21.0, "volume": 34.53, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 20.93, "high": 21.18, "low": 20.92, "close": 20.92, "volume": 82.45, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 20.93, "high": 21.0, "low": 20.82, "close": 21.0, "volume": 9.08, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 21.02, "high": 21.2, "low": 21.02, "close": 21.1, "volume": 66.35, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 21.09, "high": 21.09, "low": 20.98, "close": 20.98, "volume": 7.5, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 21.09, "high": 21.09, "low": 20.83, "close": 20.89, "volume": 17.08, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 20.91, "high": 20.95, "low": 20.86, "close": 20.92, "volume": 481.32, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 20.92, "high": 21.05, "low": 20.91, "close": 21.04, "volume": 35.04, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 21.01, "high": 21.23, "low": 21.0, "close": 21.09, "volume": 518.49, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 21.12, "high": 21.27, "low": 21.08, "close": 21.08, "volume": 69.97, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 21.06, "high": 21.09, "low": 20.96, "close": 20.96, "volume": 10.03, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 20.96, "high": 20.96, "low": 20.83, "close": 20.89, "volume": 6.25, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 20.93, "high": 21.21, "low": 20.93, "close": 21.19, "volume": 23.58, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 21.16, "high": 21.16, "low": 21.06, "close": 21.06, "volume": 0.88, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 21.15, "high": 21.23, "low": 21.15, "close": 21.23, "volume": 1.96, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 21.19, "high": 21.34, "low": 21.19, "close": 21.28, "volume": 14.1, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 21.29, "high": 21.36, "low": 21.29, "close": 21.36, "volume": 12.5, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 21.37, "high": 21.54, "low": 21.37, "close": 21.43, "volume": 41.08, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 21.54, "high": 21.57, "low": 21.41, "close": 21.48, "volume": 15.0, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 21.49, "high": 21.49, "low": 21.43, "close": 21.46, "volume": 2017.06, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 21.4, "high": 21.45, "low": 21.15, "close": 21.15, "volume": 1621.21, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 21.16, "high": 21.37, "low": 21.16, "close": 21.37, "volume": 60.35, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 21.39, "high": 21.52, "low": 21.32, "close": 21.32, "volume": 223.3, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 21.45, "high": 21.55, "low": 21.44, "close": 21.48, "volume": 47.89, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 21.39, "high": 21.39, "low": 21.31, "close": 21.32, "volume": 33.64, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 21.38, "high": 21.81, "low": 21.26, "close": 21.81, "volume": 711.0, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 21.77, "high": 21.83, "low": 21.7, "close": 21.75, "volume": 250.87, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 21.76, "high": 21.81, "low": 21.63, "close": 21.63, "volume": 41.65, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 21.66, "high": 21.68, "low": 21.53, "close": 21.53, "volume": 10.61, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 21.68, "high": 21.7, "low": 21.58, "close": 21.6, "volume": 17.81, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 21.56, "high": 21.69, "low": 21.56, "close": 21.56, "volume": 19.08, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 21.69, "high": 21.97, "low": 21.67, "close": 21.94, "volume": 70.09, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 21.96, "high": 21.98, "low": 21.86, "close": 21.86, "volume": 8.28, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 21.88, "high": 21.99, "low": 21.87, "close": 21.95, "volume": 1.39, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 21.99, "high": 22.14, "low": 21.99, "close": 22.04, "volume": 62.24, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 22.03, "high": 22.03, "low": 21.81, "close": 21.81, "volume": 33.03, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 21.81, "high": 21.81, "low": 21.65, "close": 21.65, "volume": 28.34, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 21.66, "high": 21.7, "low": 21.56, "close": 21.56, "volume": 15.48, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 21.55, "high": 21.58, "low": 21.29, "close": 21.29, "volume": 94.28, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 21.3, "high": 21.41, "low": 21.18, "close": 21.41, "volume": 43.85, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 21.38, "high": 21.41, "low": 21.37, "close": 21.37, "volume": 4.69, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 21.37, "high": 21.41, "low": 21.37, "close": 21.4, "volume": 0.72, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 21.4, "high": 21.4, "low": 21.38, "close": 21.38, "volume": 0.2, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 21.29, "high": 21.42, "low": 21.16, "close": 21.41, "volume": 156.34, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 21.45, "high": 21.45, "low": 21.19, "close": 21.2, "volume": 5.79, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 21.36, "high": 21.6, "low": 21.36, "close": 21.6, "volume": 39.33, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 21.62, "high": 21.64, "low": 21.35, "close": 21.4, "volume": 7.52, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 21.5, "high": 21.64, "low": 21.5, "close": 21.5, "volume": 9.82, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 21.48, "high": 21.48, "low": 21.35, "close": 21.4, "volume": 13.29, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 21.4, "high": 21.41, "low": 21.18, "close": 21.18, "volume": 53.89, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 21.17, "high": 21.18, "low": 21.0, "close": 21.0, "volume": 50.78, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 21.0, "high": 21.19, "low": 21.0, "close": 21.19, "volume": 31.21, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 21.16, "high": 21.16, "low": 21.0, "close": 21.0, "volume": 3.35, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 21.09, "high": 21.37, "low": 21.09, "close": 21.19, "volume": 21.83, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 21.21, "high": 21.26, "low": 21.21, "close": 21.22, "volume": 4.05, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 21.17, "high": 21.17, "low": 21.15, "close": 21.15, "volume": 48.28, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 21.13, "high": 21.13, "low": 21.08, "close": 21.08, "volume": 1.88, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 21.13, "high": 21.16, "low": 21.09, "close": 21.12, "volume": 41.7, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 21.13, "high": 21.13, "low": 21.11, "close": 21.11, "volume": 0.37, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 21.1, "high": 21.12, "low": 21.1, "close": 21.12, "volume": 4.83, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 21.12, "high": 21.17, "low": 21.11, "close": 21.14, "volume": 7.93, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 21.06, "high": 21.06, "low": 20.94, "close": 20.97, "volume": 20.32, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 20.91, "high": 20.91, "low": 20.9, "close": 20.9, "volume": 1.51, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 20.89, "high": 21.04, "low": 20.88, "close": 21.04, "volume": 25.25, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 20.98, "high": 20.98, "low": 20.88, "close": 20.88, "volume": 4.91, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 20.9, "high": 20.91, "low": 20.68, "close": 20.68, "volume": 52.83, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 20.69, "high": 20.76, "low": 20.66, "close": 20.71, "volume": 19.55, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 20.76, "high": 20.76, "low": 20.76, "close": 20.76, "volume": 0.06, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 20.83, "high": 20.87, "low": 20.83, "close": 20.86, "volume": 18.05, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 20.84, "high": 20.92, "low": 20.84, "close": 20.89, "volume": 89.02, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 20.93, "high": 20.95, "low": 20.92, "close": 20.92, "volume": 1.52, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 20.84, "high": 20.84, "low": 20.68, "close": 20.68, "volume": 35.46, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 20.67, "high": 20.67, "low": 20.51, "close": 20.67, "volume": 101.11, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 20.72, "high": 20.77, "low": 20.7, "close": 20.7, "volume": 2.72, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 20.74, "high": 20.86, "low": 20.74, "close": 20.86, "volume": 9.87, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 20.87, "high": 20.87, "low": 20.8, "close": 20.8, "volume": 11.46, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 20.77, "high": 20.77, "low": 20.72, "close": 20.75, "volume": 2.02, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 20.73, "high": 20.73, "low": 20.65, "close": 20.69, "volume": 9.07, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 20.63, "high": 20.63, "low": 20.54, "close": 20.55, "volume": 8.13, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 20.52, "high": 20.58, "low": 20.45, "close": 20.45, "volume": 43.33, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 20.43, "high": 20.52, "low": 20.33, "close": 20.46, "volume": 31.09, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 20.5, "high": 20.6, "low": 20.34, "close": 20.37, "volume": 5.61, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 20.33, "high": 20.33, "low": 20.24, "close": 20.33, "volume": 61.81, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 20.26, "high": 20.35, "low": 20.26, "close": 20.26, "volume": 15.14, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 20.28, "high": 20.41, "low": 20.28, "close": 20.41, "volume": 16.69, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 20.36, "high": 20.36, "low": 20.19, "close": 20.3, "volume": 62.1, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 20.26, "high": 20.26, "low": 20.14, "close": 20.2, "volume": 24.51, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 20.17, "high": 20.19, "low": 20.1, "close": 20.11, "volume": 34.78, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 20.09, "high": 20.12, "low": 20.04, "close": 20.09, "volume": 43.3, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 20.08, "high": 20.14, "low": 20.03, "close": 20.14, "volume": 20.5, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 20.05, "high": 20.06, "low": 20.04, "close": 20.06, "volume": 30.58, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 20.11, "high": 20.19, "low": 20.1, "close": 20.18, "volume": 31.4, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 20.05, "high": 20.07, "low": 19.81, "close": 19.92, "volume": 292.82, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 19.89, "high": 20.04, "low": 19.88, "close": 20.04, "volume": 17.18, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 20.03, "high": 20.05, "low": 19.97, "close": 19.97, "volume": 43.56, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 19.97, "high": 20.01, "low": 19.88, "close": 19.91, "volume": 141.94, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 19.9, "high": 20.03, "low": 19.9, "close": 19.99, "volume": 11.47, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 20.03, "high": 20.06, "low": 20.02, "close": 20.02, "volume": 1.29, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 19.96, "high": 20.06, "low": 19.96, "close": 20.03, "volume": 1.86, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 20.07, "high": 20.13, "low": 20.07, "close": 20.11, "volume": 2.72, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 20.13, "high": 20.18, "low": 20.13, "close": 20.18, "volume": 4.57, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 20.15, "high": 20.15, "low": 19.91, "close": 19.95, "volume": 6.65, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 19.91, "high": 19.91, "low": 19.77, "close": 19.87, "volume": 91.19, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 19.94, "high": 20.04, "low": 19.92, "close": 20.04, "volume": 16.67, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 19.91, "high": 19.92, "low": 19.71, "close": 19.88, "volume": 26.35, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 19.88, "high": 20.22, "low": 19.83, "close": 20.22, "volume": 31.95, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 20.14, "high": 20.14, "low": 20.0, "close": 20.01, "volume": 35.37, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 19.97, "high": 20.06, "low": 19.9, "close": 20.06, "volume": 10.09, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 20.09, "high": 20.19, "low": 20.09, "close": 20.19, "volume": 6.59, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 20.2, "high": 20.2, "low": 20.02, "close": 20.02, "volume": 1.97, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 20.0, "high": 20.03, "low": 19.9, "close": 19.98, "volume": 12.41, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 20.07, "high": 20.07, "low": 19.9, "close": 19.9, "volume": 5.48, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 19.92, "high": 19.97, "low": 19.92, "close": 19.93, "volume": 2.78, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 19.88, "high": 19.88, "low": 19.54, "close": 19.54, "volume": 66.45, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 19.69, "high": 19.71, "low": 19.49, "close": 19.53, "volume": 12.28, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 19.46, "high": 19.58, "low": 19.41, "close": 19.56, "volume": 10.7, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 19.51, "high": 19.61, "low": 19.44, "close": 19.57, "volume": 42.38, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 19.63, "high": 19.65, "low": 19.45, "close": 19.55, "volume": 17.81, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 19.46, "high": 19.48, "low": 19.31, "close": 19.33, "volume": 335.8, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 19.37, "high": 19.52, "low": 19.36, "close": 19.51, "volume": 93.09, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 19.48, "high": 19.65, "low": 19.48, "close": 19.65, "volume": 74.64, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 19.64, "high": 19.83, "low": 19.64, "close": 19.82, "volume": 76.07, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 19.77, "high": 19.82, "low": 19.59, "close": 19.6, "volume": 6.2, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 19.6, "high": 19.6, "low": 19.42, "close": 19.42, "volume": 14.39, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 19.49, "high": 19.72, "low": 19.49, "close": 19.72, "volume": 24.41, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 19.73, "high": 19.84, "low": 19.7, "close": 19.84, "volume": 22.56, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 19.81, "high": 19.81, "low": 19.7, "close": 19.7, "volume": 1.25, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 19.67, "high": 19.67, "low": 19.59, "close": 19.59, "volume": 16.47, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 19.73, "high": 19.75, "low": 19.58, "close": 19.6, "volume": 30.41, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 19.58, "high": 19.62, "low": 19.44, "close": 19.62, "volume": 32.63, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 19.64, "high": 19.74, "low": 19.64, "close": 19.71, "volume": 6.88, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 19.73, "high": 19.81, "low": 19.73, "close": 19.8, "volume": 34.28, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 19.83, "high": 19.84, "low": 19.75, "close": 19.75, "volume": 2.58, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 19.79, "high": 19.79, "low": 19.79, "close": 19.79, "volume": 0.06, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 19.76, "high": 19.78, "low": 19.76, "close": 19.78, "volume": 14.97, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 19.7, "high": 19.76, "low": 19.53, "close": 19.76, "volume": 29.75, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 19.64, "high": 19.74, "low": 19.62, "close": 19.62, "volume": 3.61, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 19.68, "high": 19.68, "low": 19.45, "close": 19.45, "volume": 30.81, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 19.55, "high": 19.55, "low": 19.29, "close": 19.29, "volume": 54.73, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 19.37, "high": 19.59, "low": 19.37, "close": 19.59, "volume": 12.06, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 19.57, "high": 19.57, "low": 19.32, "close": 19.32, "volume": 18.39, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 19.42, "high": 19.74, "low": 19.42, "close": 19.66, "volume": 169.58, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 19.62, "high": 19.77, "low": 19.51, "close": 19.61, "volume": 109.54, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 19.58, "high": 19.68, "low": 19.51, "close": 19.51, "volume": 3.41, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 19.55, "high": 19.74, "low": 19.53, "close": 19.58, "volume": 66.03, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 19.66, "high": 19.83, "low": 19.66, "close": 19.83, "volume": 16.95, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 19.82, "high": 19.93, "low": 19.81, "close": 19.88, "volume": 22.96, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 19.84, "high": 19.89, "low": 19.55, "close": 19.55, "volume": 24.5, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 19.63, "high": 19.63, "low": 19.4, "close": 19.4, "volume": 20.04, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 19.58, "high": 19.99, "low": 19.58, "close": 19.99, "volume": 70.47, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 20.0, "high": 20.1, "low": 19.99, "close": 19.99, "volume": 14.57, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 20.02, "high": 20.19, "low": 19.98, "close": 20.1, "volume": 87.86, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 20.13, "high": 20.24, "low": 20.04, "close": 20.04, "volume": 9.36, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 20.04, "high": 20.04, "low": 19.84, "close": 19.84, "volume": 38.23, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 19.84, "high": 19.94, "low": 19.77, "close": 19.94, "volume": 19.22, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 19.95, "high": 19.97, "low": 19.86, "close": 19.86, "volume": 7.3, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 19.87, "high": 19.9, "low": 19.77, "close": 19.77, "volume": 1.99, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 19.74, "high": 19.8, "low": 19.67, "close": 19.71, "volume": 16.37, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 19.76, "high": 19.88, "low": 19.76, "close": 19.88, "volume": 2.34, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 19.92, "high": 19.97, "low": 19.92, "close": 19.97, "volume": 5.65, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 19.99, "high": 19.99, "low": 19.88, "close": 19.94, "volume": 1.7, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 19.88, "high": 19.88, "low": 19.77, "close": 19.77, "volume": 7.83, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 19.77, "high": 19.79, "low": 19.73, "close": 19.79, "volume": 1.22, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 19.72, "high": 19.72, "low": 19.56, "close": 19.56, "volume": 25.56, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 19.55, "high": 19.59, "low": 19.49, "close": 19.59, "volume": 28.32, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 19.53, "high": 19.56, "low": 19.41, "close": 19.41, "volume": 19.21, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 19.39, "high": 19.39, "low": 19.27, "close": 19.29, "volume": 60.58, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 19.28, "high": 19.28, "low": 19.1, "close": 19.2, "volume": 110.71, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 19.23, "high": 19.26, "low": 19.14, "close": 19.14, "volume": 14.37, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 19.28, "high": 19.4, "low": 19.1, "close": 19.29, "volume": 52.83, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 19.23, "high": 19.35, "low": 19.16, "close": 19.27, "volume": 42.63, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 19.24, "high": 19.35, "low": 19.24, "close": 19.29, "volume": 89.85, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 19.36, "high": 19.48, "low": 19.36, "close": 19.43, "volume": 132.1, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 19.43, "high": 19.67, "low": 19.43, "close": 19.61, "volume": 38.48, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 19.61, "high": 19.7, "low": 19.53, "close": 19.53, "volume": 99.89, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 19.53, "high": 19.72, "low": 19.52, "close": 19.7, "volume": 91.05, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 19.73, "high": 19.92, "low": 19.73, "close": 19.78, "volume": 67.66, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 19.8, "high": 20.05, "low": 19.8, "close": 20.0, "volume": 31.94, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 20.04, "high": 20.31, "low": 20.04, "close": 20.31, "volume": 79.78, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 20.31, "high": 20.64, "low": 20.31, "close": 20.48, "volume": 391.05, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 20.55, "high": 20.59, "low": 20.48, "close": 20.49, "volume": 57.52, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 20.59, "high": 20.69, "low": 20.59, "close": 20.65, "volume": 31.68, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 20.69, "high": 20.87, "low": 20.63, "close": 20.82, "volume": 98.63, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 20.86, "high": 21.09, "low": 20.86, "close": 20.97, "volume": 113.56, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 20.97, "high": 21.1, "low": 20.97, "close": 21.01, "volume": 19.78, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 21.06, "high": 21.15, "low": 21.0, "close": 21.1, "volume": 28.38, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 21.06, "high": 21.06, "low": 20.92, "close": 20.92, "volume": 7.99, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 21.0, "high": 21.0, "low": 20.89, "close": 20.89, "volume": 18.09, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 20.92, "high": 20.92, "low": 20.71, "close": 20.78, "volume": 90.49, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 20.76, "high": 20.96, "low": 20.64, "close": 20.82, "volume": 26.68, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 20.85, "high": 21.44, "low": 20.79, "close": 21.16, "volume": 253.92, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 21.21, "high": 21.34, "low": 21.21, "close": 21.34, "volume": 62.04, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 21.34, "high": 21.44, "low": 21.2, "close": 21.2, "volume": 135.17, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 21.27, "high": 21.28, "low": 21.23, "close": 21.23, "volume": 85.56, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 21.24, "high": 21.49, "low": 21.21, "close": 21.41, "volume": 26.33, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 21.5, "high": 21.92, "low": 21.36, "close": 21.89, "volume": 293.27, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 21.89, "high": 22.13, "low": 21.76, "close": 21.86, "volume": 1829.33, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 21.83, "high": 21.87, "low": 21.67, "close": 21.83, "volume": 42.76, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 21.83, "high": 22.13, "low": 21.74, "close": 22.13, "volume": 221.69, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 22.14, "high": 22.29, "low": 22.12, "close": 22.27, "volume": 221.58, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 22.2, "high": 22.37, "low": 22.14, "close": 22.35, "volume": 98.36, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 22.37, "high": 22.39, "low": 22.25, "close": 22.33, "volume": 25.07, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 22.34, "high": 22.43, "low": 22.05, "close": 22.05, "volume": 85.33, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 22.09, "high": 22.1, "low": 21.99, "close": 22.07, "volume": 30.42, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 22.07, "high": 22.35, "low": 22.07, "close": 22.33, "volume": 31.34, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 22.31, "high": 22.59, "low": 22.3, "close": 22.58, "volume": 128.04, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 22.59, "high": 23.03, "low": 22.59, "close": 22.87, "volume": 229.56, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 22.99, "high": 23.5, "low": 22.76, "close": 23.14, "volume": 789.82, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 23.16, "high": 23.3, "low": 22.87, "close": 23.04, "volume": 211.14, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 22.99, "high": 23.57, "low": 22.99, "close": 23.57, "volume": 102.24, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 23.57, "high": 23.99, "low": 23.44, "close": 23.51, "volume": 169.85, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 23.57, "high": 23.57, "low": 23.25, "close": 23.4, "volume": 120.18, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 23.44, "high": 23.67, "low": 23.19, "close": 23.67, "volume": 32.44, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 23.49, "high": 23.49, "low": 22.94, "close": 23.11, "volume": 112.74, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 23.13, "high": 23.18, "low": 22.93, "close": 23.12, "volume": 18.07, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 23.08, "high": 23.08, "low": 22.81, "close": 22.81, "volume": 172.01, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 22.88, "high": 23.43, "low": 22.88, "close": 23.32, "volume": 88.44, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 23.28, "high": 23.28, "low": 23.2, "close": 23.28, "volume": 14.22, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 23.23, "high": 23.23, "low": 23.0, "close": 23.05, "volume": 286.93, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 23.12, "high": 23.2, "low": 23.06, "close": 23.2, "volume": 13.01, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 23.18, "high": 23.19, "low": 22.95, "close": 22.96, "volume": 144.24, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 23.11, "high": 23.18, "low": 23.08, "close": 23.12, "volume": 43.06, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 23.14, "high": 23.24, "low": 23.14, "close": 23.24, "volume": 20.84, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 23.27, "high": 23.51, "low": 23.01, "close": 23.03, "volume": 224.32, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 23.15, "high": 23.48, "low": 23.15, "close": 23.29, "volume": 63.4, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 23.3, "high": 23.63, "low": 23.23, "close": 23.62, "volume": 35.54, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 23.63, "high": 23.63, "low": 23.39, "close": 23.46, "volume": 23.84, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 23.4, "high": 23.46, "low": 23.28, "close": 23.46, "volume": 7.69, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 23.48, "high": 23.84, "low": 23.48, "close": 23.82, "volume": 165.98, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 23.81, "high": 23.95, "low": 23.73, "close": 23.76, "volume": 50.6, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 23.96, "high": 24.22, "low": 23.9, "close": 24.15, "volume": 74.23, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 24.21, "high": 24.39, "low": 24.02, "close": 24.05, "volume": 151.35, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 24.14, "high": 24.45, "low": 23.9, "close": 24.45, "volume": 80.44, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 24.31, "high": 24.77, "low": 24.31, "close": 24.43, "volume": 180.7, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 24.42, "high": 24.44, "low": 24.03, "close": 24.1, "volume": 296.82, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 24.12, "high": 24.46, "low": 24.11, "close": 24.46, "volume": 38.06, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 24.48, "high": 24.59, "low": 24.48, "close": 24.52, "volume": 27.33, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 24.51, "high": 24.74, "low": 24.39, "close": 24.66, "volume": 49.3, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 24.66, "high": 24.66, "low": 24.35, "close": 24.44, "volume": 12.59, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 24.44, "high": 24.63, "low": 24.33, "close": 24.63, "volume": 7.29, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 24.65, "high": 24.82, "low": 24.47, "close": 24.55, "volume": 276.18, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 24.51, "high": 24.63, "low": 24.36, "close": 24.63, "volume": 34.76, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 24.55, "high": 24.55, "low": 24.53, "close": 24.53, "volume": 0.89, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 24.54, "high": 24.95, "low": 24.36, "close": 24.94, "volume": 94.82, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 24.92, "high": 25.57, "low": 24.91, "close": 25.49, "volume": 729.92, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 25.49, "high": 25.65, "low": 25.41, "close": 25.62, "volume": 120.29, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 25.58, "high": 25.94, "low": 25.58, "close": 25.94, "volume": 50.18, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 25.75, "high": 25.98, "low": 24.96, "close": 25.48, "volume": 298.04, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 25.4, "high": 25.52, "low": 24.99, "close": 25.06, "volume": 132.16, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 25.16, "high": 25.55, "low": 25.15, "close": 25.24, "volume": 49.12, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 25.16, "high": 25.57, "low": 25.12, "close": 25.31, "volume": 212.84, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 25.31, "high": 25.37, "low": 25.25, "close": 25.37, "volume": 5.21, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 25.4, "high": 25.4, "low": 25.24, "close": 25.33, "volume": 12.2, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 25.24, "high": 25.24, "low": 24.78, "close": 24.86, "volume": 277.59, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 24.89, "high": 24.91, "low": 24.34, "close": 24.54, "volume": 315.24, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 24.53, "high": 24.78, "low": 24.43, "close": 24.43, "volume": 28.15, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 24.55, "high": 24.83, "low": 24.45, "close": 24.83, "volume": 39.12, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 24.65, "high": 24.66, "low": 24.61, "close": 24.61, "volume": 14.92, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 24.78, "high": 24.86, "low": 24.78, "close": 24.84, "volume": 20.89, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 24.83, "high": 24.83, "low": 24.71, "close": 24.71, "volume": 0.97, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 24.77, "high": 24.84, "low": 24.3, "close": 24.3, "volume": 228.72, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 24.39, "high": 24.6, "low": 24.36, "close": 24.51, "volume": 119.9, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 24.51, "high": 24.66, "low": 24.22, "close": 24.4, "volume": 92.54, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 24.27, "high": 24.46, "low": 24.16, "close": 24.35, "volume": 102.26, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 24.41, "high": 24.71, "low": 24.4, "close": 24.71, "volume": 90.53, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 24.65, "high": 24.89, "low": 24.51, "close": 24.89, "volume": 40.77, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 24.87, "high": 24.91, "low": 24.8, "close": 24.84, "volume": 1.23, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 24.71, "high": 24.77, "low": 24.6, "close": 24.66, "volume": 3.68, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 24.63, "high": 24.74, "low": 24.51, "close": 24.74, "volume": 8.59, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 24.77, "high": 24.92, "low": 24.52, "close": 24.59, "volume": 47.96, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 24.69, "high": 24.82, "low": 24.69, "close": 24.73, "volume": 4.87, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 24.81, "high": 25.1, "low": 24.81, "close": 25.0, "volume": 85.61, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 24.99, "high": 25.17, "low": 24.46, "close": 24.68, "volume": 327.63, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 24.75, "high": 25.08, "low": 24.75, "close": 24.88, "volume": 49.81, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 24.93, "high": 25.16, "low": 24.93, "close": 25.08, "volume": 37.36, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 25.1, "high": 25.33, "low": 25.08, "close": 25.31, "volume": 138.82, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 25.27, "high": 25.27, "low": 24.89, "close": 25.0, "volume": 34.95, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 25.08, "high": 25.49, "low": 25.08, "close": 25.49, "volume": 98.34, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 25.54, "high": 26.75, "low": 25.54, "close": 25.93, "volume": 574.94, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 25.94, "high": 25.95, "low": 25.45, "close": 25.78, "volume": 95.13, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 25.79, "high": 25.85, "low": 25.5, "close": 25.5, "volume": 265.19, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 25.57, "high": 25.57, "low": 25.19, "close": 25.47, "volume": 139.9, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 25.32, "high": 25.32, "low": 24.91, "close": 25.03, "volume": 119.86, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 25.02, "high": 25.51, "low": 25.02, "close": 25.51, "volume": 39.36, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 25.44, "high": 25.61, "low": 25.23, "close": 25.5, "volume": 210.39, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 25.56, "high": 25.67, "low": 24.86, "close": 24.88, "volume": 196.29, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 25.0, "high": 25.0, "low": 24.61, "close": 24.7, "volume": 98.41, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 24.7, "high": 25.06, "low": 24.56, "close": 25.06, "volume": 55.16, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 24.99, "high": 25.16, "low": 24.63, "close": 24.63, "volume": 92.52, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 24.71, "high": 24.74, "low": 23.75, "close": 24.17, "volume": 421.3, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 24.1, "high": 24.57, "low": 24.1, "close": 24.41, "volume": 91.16, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 24.45, "high": 24.85, "low": 22.64, "close": 24.85, "volume": 3679.94, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 24.77, "high": 24.77, "low": 24.61, "close": 24.76, "volume": 19.4, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 24.72, "high": 24.97, "low": 24.72, "close": 24.95, "volume": 242.29, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 24.89, "high": 25.01, "low": 24.81, "close": 24.81, "volume": 75.47, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 24.83, "high": 24.83, "low": 24.41, "close": 24.41, "volume": 190.83, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 24.45, "high": 24.45, "low": 24.01, "close": 24.17, "volume": 122.27, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 24.14, "high": 24.14, "low": 23.69, "close": 23.86, "volume": 196.0, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 23.86, "high": 23.92, "low": 23.5, "close": 23.51, "volume": 64.53, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 23.49, "high": 24.18, "low": 23.48, "close": 24.15, "volume": 141.45, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 24.1, "high": 24.17, "low": 23.97, "close": 24.09, "volume": 36.09, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 24.12, "high": 24.34, "low": 24.12, "close": 24.34, "volume": 54.57, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 24.35, "high": 24.52, "low": 24.29, "close": 24.29, "volume": 73.72, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 24.44, "high": 24.46, "low": 24.27, "close": 24.46, "volume": 2.27, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 24.48, "high": 24.62, "low": 24.44, "close": 24.58, "volume": 60.7, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 24.5, "high": 24.5, "low": 24.46, "close": 24.46, "volume": 5.45, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 24.57, "high": 24.7, "low": 24.53, "close": 24.53, "volume": 63.24, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 24.51, "high": 24.78, "low": 24.33, "close": 24.69, "volume": 105.12, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 24.65, "high": 24.88, "low": 24.65, "close": 24.81, "volume": 109.91, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 24.81, "high": 24.81, "low": 24.46, "close": 24.56, "volume": 84.71, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 24.66, "high": 24.87, "low": 24.66, "close": 24.87, "volume": 20.11, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 24.89, "high": 25.29, "low": 24.87, "close": 25.29, "volume": 220.3, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 25.19, "high": 25.42, "low": 25.19, "close": 25.21, "volume": 64.3, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 25.23, "high": 25.49, "low": 25.23, "close": 25.49, "volume": 47.32, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 25.53, "high": 26.2, "low": 25.46, "close": 25.77, "volume": 851.32, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 25.84, "high": 25.96, "low": 25.55, "close": 25.9, "volume": 62.63, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 25.89, "high": 25.93, "low": 25.69, "close": 25.81, "volume": 19.63, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 25.83, "high": 25.88, "low": 25.1, "close": 25.82, "volume": 706.81, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 25.76, "high": 25.88, "low": 25.62, "close": 25.75, "volume": 28.45, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 25.8, "high": 25.91, "low": 25.68, "close": 25.83, "volume": 38.67, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 25.84, "high": 26.1, "low": 25.83, "close": 25.84, "volume": 136.72, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 25.81, "high": 26.22, "low": 25.52, "close": 26.19, "volume": 343.6, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 26.23, "high": 26.25, "low": 25.88, "close": 25.88, "volume": 22.14, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 25.94, "high": 26.51, "low": 25.94, "close": 26.45, "volume": 98.0, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 26.48, "high": 26.5, "low": 26.25, "close": 26.5, "volume": 102.17, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 26.43, "high": 26.51, "low": 26.19, "close": 26.5, "volume": 52.46, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 26.47, "high": 26.5, "low": 25.97, "close": 26.11, "volume": 41.45, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 26.06, "high": 26.08, "low": 25.44, "close": 25.47, "volume": 166.5, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 25.56, "high": 25.63, "low": 25.43, "close": 25.63, "volume": 16.82, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 25.64, "high": 25.91, "low": 25.64, "close": 25.75, "volume": 95.83, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 25.78, "high": 26.01, "low": 25.78, "close": 25.92, "volume": 26.98, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 25.94, "high": 25.95, "low": 25.62, "close": 25.62, "volume": 9.6, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 25.61, "high": 25.84, "low": 25.44, "close": 25.64, "volume": 69.41, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 25.66, "high": 25.66, "low": 25.17, "close": 25.4, "volume": 77.37, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 25.35, "high": 25.41, "low": 25.14, "close": 25.38, "volume": 44.21, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 25.37, "high": 25.47, "low": 25.18, "close": 25.23, "volume": 28.77, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 25.32, "high": 25.32, "low": 25.0, "close": 25.18, "volume": 162.11, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 25.23, "high": 25.32, "low": 25.11, "close": 25.13, "volume": 57.79, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 25.18, "high": 25.32, "low": 25.17, "close": 25.21, "volume": 132.44, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 25.25, "high": 25.25, "low": 25.15, "close": 25.16, "volume": 16.86, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 25.13, "high": 25.17, "low": 24.96, "close": 25.17, "volume": 41.51, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 25.11, "high": 25.11, "low": 24.86, "close": 24.89, "volume": 37.27, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 24.83, "high": 24.99, "low": 24.75, "close": 24.99, "volume": 41.76, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 24.96, "high": 25.09, "low": 24.91, "close": 25.02, "volume": 179.01, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 25.04, "high": 25.04, "low": 24.46, "close": 24.46, "volume": 70.96, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 24.64, "high": 24.64, "low": 24.51, "close": 24.61, "volume": 4.53, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 24.62, "high": 24.62, "low": 24.4, "close": 24.4, "volume": 128.91, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 24.39, "high": 24.59, "low": 24.38, "close": 24.59, "volume": 14.63, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 24.46, "high": 24.48, "low": 24.27, "close": 24.27, "volume": 18.54, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 24.41, "high": 24.45, "low": 24.0, "close": 24.14, "volume": 92.51, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 24.08, "high": 24.08, "low": 23.55, "close": 23.55, "volume": 264.06, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 23.53, "high": 24.17, "low": 23.53, "close": 24.17, "volume": 118.8, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 24.01, "high": 24.03, "low": 23.65, "close": 23.88, "volume": 58.47, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 23.72, "high": 23.8, "low": 23.53, "close": 23.53, "volume": 23.08, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 23.72, "high": 23.97, "low": 23.72, "close": 23.97, "volume": 75.91, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 23.94, "high": 24.07, "low": 23.75, "close": 23.76, "volume": 180.2, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 23.84, "high": 23.92, "low": 23.4, "close": 23.56, "volume": 139.45, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 23.56, "high": 23.64, "low": 23.03, "close": 23.33, "volume": 98.11, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 23.27, "high": 23.81, "low": 23.24, "close": 23.8, "volume": 178.96, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 23.76, "high": 24.08, "low": 23.59, "close": 24.07, "volume": 153.6, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 23.99, "high": 24.17, "low": 23.93, "close": 23.93, "volume": 23.62, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 23.92, "high": 23.93, "low": 23.32, "close": 23.4, "volume": 166.75, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 23.38, "high": 23.56, "low": 23.27, "close": 23.48, "volume": 15.03, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 23.56, "high": 23.71, "low": 23.35, "close": 23.41, "volume": 153.93, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 23.37, "high": 23.43, "low": 23.03, "close": 23.32, "volume": 86.55, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 23.4, "high": 23.59, "low": 23.34, "close": 23.34, "volume": 11.28, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 23.32, "high": 23.45, "low": 22.99, "close": 23.45, "volume": 28.78, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 23.47, "high": 23.63, "low": 23.41, "close": 23.47, "volume": 18.34, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 23.4, "high": 23.64, "low": 23.35, "close": 23.64, "volume": 12.35, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 23.66, "high": 23.85, "low": 23.64, "close": 23.78, "volume": 77.89, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 23.87, "high": 23.91, "low": 23.77, "close": 23.91, "volume": 55.89, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 23.93, "high": 23.96, "low": 23.72, "close": 23.8, "volume": 9.33, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 23.87, "high": 24.01, "low": 23.87, "close": 23.94, "volume": 7.02, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 23.89, "high": 23.92, "low": 23.89, "close": 23.92, "volume": 5.41, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 23.84, "high": 23.88, "low": 23.68, "close": 23.74, "volume": 6.54, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 23.68, "high": 23.68, "low": 23.28, "close": 23.4, "volume": 30.96, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 23.44, "high": 23.74, "low": 23.44, "close": 23.74, "volume": 26.34, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 23.75, "high": 23.89, "low": 23.72, "close": 23.89, "volume": 9.26, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 23.9, "high": 23.91, "low": 23.8, "close": 23.84, "volume": 24.39, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 23.73, "high": 23.73, "low": 23.72, "close": 23.72, "volume": 0.5, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 23.68, "high": 23.92, "low": 23.68, "close": 23.92, "volume": 13.34, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 23.86, "high": 23.86, "low": 23.46, "close": 23.56, "volume": 68.68, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 23.61, "high": 23.8, "low": 23.58, "close": 23.58, "volume": 8.41, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 23.74, "high": 23.83, "low": 23.45, "close": 23.61, "volume": 21.66, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 23.64, "high": 23.67, "low": 23.37, "close": 23.37, "volume": 19.71, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 23.38, "high": 23.5, "low": 23.38, "close": 23.48, "volume": 69.07, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 23.55, "high": 23.61, "low": 23.48, "close": 23.49, "volume": 24.67, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 23.54, "high": 23.56, "low": 23.1, "close": 23.24, "volume": 601.64, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 23.28, "high": 23.37, "low": 23.16, "close": 23.2, "volume": 44.08, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 23.19, "high": 23.19, "low": 22.69, "close": 22.91, "volume": 96.31, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 22.92, "high": 23.18, "low": 22.92, "close": 23.11, "volume": 64.39, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 23.0, "high": 23.02, "low": 22.51, "close": 22.75, "volume": 110.35, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 22.63, "high": 22.63, "low": 22.29, "close": 22.45, "volume": 214.9, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 22.47, "high": 22.69, "low": 22.29, "close": 22.66, "volume": 58.79, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 22.55, "high": 22.77, "low": 22.45, "close": 22.75, "volume": 25.62, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 22.77, "high": 23.15, "low": 22.77, "close": 23.04, "volume": 194.37, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 23.04, "high": 23.04, "low": 22.72, "close": 22.73, "volume": 260.53, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 22.82, "high": 22.91, "low": 22.76, "close": 22.87, "volume": 7.36, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 22.86, "high": 22.98, "low": 22.71, "close": 22.71, "volume": 13.53, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 22.77, "high": 22.88, "low": 22.68, "close": 22.79, "volume": 11.49, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 22.72, "high": 22.77, "low": 22.58, "close": 22.77, "volume": 22.99, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 22.7, "high": 22.88, "low": 22.7, "close": 22.76, "volume": 24.85, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 22.8, "high": 22.86, "low": 22.64, "close": 22.86, "volume": 8.69, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 22.76, "high": 22.76, "low": 22.57, "close": 22.6, "volume": 32.5, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 22.63, "high": 22.63, "low": 22.34, "close": 22.34, "volume": 38.95, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 22.4, "high": 22.7, "low": 22.4, "close": 22.7, "volume": 6.85, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 22.65, "high": 22.65, "low": 22.48, "close": 22.48, "volume": 1.88, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 22.45, "high": 22.45, "low": 22.13, "close": 22.31, "volume": 306.32, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 22.3, "high": 22.55, "low": 22.3, "close": 22.38, "volume": 100.6, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 22.35, "high": 22.54, "low": 22.21, "close": 22.21, "volume": 11.25, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 22.2, "high": 22.28, "low": 22.18, "close": 22.18, "volume": 104.05, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 22.23, "high": 22.55, "low": 22.13, "close": 22.55, "volume": 40.53, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 22.51, "high": 22.51, "low": 22.38, "close": 22.42, "volume": 47.36, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 22.27, "high": 22.32, "low": 22.0, "close": 22.09, "volume": 50.65, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 22.08, "high": 22.26, "low": 22.04, "close": 22.18, "volume": 10.37, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 22.21, "high": 22.25, "low": 22.07, "close": 22.25, "volume": 2.91, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 22.19, "high": 22.33, "low": 22.14, "close": 22.33, "volume": 19.86, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 22.31, "high": 22.34, "low": 22.22, "close": 22.22, "volume": 1.58, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 22.13, "high": 22.23, "low": 22.04, "close": 22.21, "volume": 21.09, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 22.26, "high": 22.43, "low": 22.25, "close": 22.43, "volume": 30.82, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 22.44, "high": 22.88, "low": 22.44, "close": 22.88, "volume": 61.66, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 22.84, "high": 22.89, "low": 22.69, "close": 22.69, "volume": 41.59, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 22.84, "high": 23.16, "low": 22.84, "close": 23.09, "volume": 86.14, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 23.17, "high": 23.28, "low": 23.11, "close": 23.28, "volume": 15.07, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 23.26, "high": 23.26, "low": 23.0, "close": 23.0, "volume": 5.54, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 23.05, "high": 23.08, "low": 22.96, "close": 23.01, "volume": 0.51, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 22.95, "high": 23.0, "low": 22.95, "close": 23.0, "volume": 1.77, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 22.92, "high": 23.01, "low": 22.8, "close": 23.01, "volume": 13.75, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 23.02, "high": 23.24, "low": 23.02, "close": 23.22, "volume": 7.84, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 23.27, "high": 23.66, "low": 23.17, "close": 23.66, "volume": 306.74, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 23.58, "high": 23.84, "low": 23.48, "close": 23.75, "volume": 22.45, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 23.72, "high": 23.72, "low": 23.46, "close": 23.56, "volume": 18.3, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 23.53, "high": 23.53, "low": 22.95, "close": 22.95, "volume": 58.34, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 22.92, "high": 22.92, "low": 22.42, "close": 22.47, "volume": 499.02, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 22.52, "high": 22.52, "low": 22.08, "close": 22.08, "volume": 120.57, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 22.03, "high": 22.13, "low": 21.63, "close": 22.13, "volume": 179.53, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 22.14, "high": 22.56, "low": 22.14, "close": 22.34, "volume": 744.35, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 22.29, "high": 22.7, "low": 22.14, "close": 22.7, "volume": 46.97, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 22.62, "high": 23.13, "low": 22.53, "close": 23.11, "volume": 74.73, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 22.97, "high": 23.17, "low": 22.42, "close": 22.57, "volume": 105.45, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 22.41, "high": 22.49, "low": 22.27, "close": 22.37, "volume": 172.63, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 22.33, "high": 22.45, "low": 22.13, "close": 22.13, "volume": 49.09, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 22.13, "high": 22.18, "low": 21.93, "close": 21.93, "volume": 51.31, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 21.91, "high": 22.04, "low": 21.53, "close": 21.53, "volume": 69.1, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 21.62, "high": 21.76, "low": 21.54, "close": 21.76, "volume": 7.14, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 21.8, "high": 21.84, "low": 21.31, "close": 21.31, "volume": 62.69, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 21.3, "high": 21.71, "low": 21.3, "close": 21.71, "volume": 34.6, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 21.67, "high": 21.76, "low": 21.55, "close": 21.64, "volume": 2.96, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 21.56, "high": 21.81, "low": 21.56, "close": 21.77, "volume": 7.47, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 21.63, "high": 21.68, "low": 21.55, "close": 21.63, "volume": 2.74, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 21.66, "high": 21.73, "low": 21.62, "close": 21.69, "volume": 2.47, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 21.55, "high": 21.6, "low": 21.45, "close": 21.45, "volume": 5.18, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 21.55, "high": 21.91, "low": 21.55, "close": 21.91, "volume": 27.84, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 21.85, "high": 22.03, "low": 21.85, "close": 22.03, "volume": 22.96, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 22.03, "high": 22.17, "low": 22.03, "close": 22.11, "volume": 23.25, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 22.08, "high": 22.37, "low": 21.93, "close": 22.35, "volume": 46.31, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 22.37, "high": 22.59, "low": 22.25, "close": 22.25, "volume": 200.98, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 22.33, "high": 22.37, "low": 22.08, "close": 22.24, "volume": 11.95, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 22.17, "high": 22.32, "low": 22.17, "close": 22.32, "volume": 4.51, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 22.21, "high": 22.3, "low": 22.2, "close": 22.24, "volume": 30.99, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 22.23, "high": 22.23, "low": 22.03, "close": 22.14, "volume": 4.84, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 22.06, "high": 22.1, "low": 21.99, "close": 22.1, "volume": 11.94, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 22.1, "high": 22.27, "low": 22.1, "close": 22.27, "volume": 3.68, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 22.27, "high": 22.52, "low": 22.13, "close": 22.13, "volume": 100.71, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 22.11, "high": 22.57, "low": 22.1, "close": 22.56, "volume": 17.2, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 22.5, "high": 22.8, "low": 22.49, "close": 22.49, "volume": 61.38, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 22.47, "high": 22.47, "low": 22.31, "close": 22.41, "volume": 10.2, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 22.38, "high": 22.57, "low": 22.29, "close": 22.57, "volume": 7.36, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 22.58, "high": 22.6, "low": 22.54, "close": 22.54, "volume": 20.05, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 22.44, "high": 22.47, "low": 22.31, "close": 22.47, "volume": 4.86, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 22.32, "high": 22.37, "low": 22.22, "close": 22.24, "volume": 23.16, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 22.28, "high": 22.32, "low": 22.16, "close": 22.31, "volume": 123.29, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 22.2, "high": 22.2, "low": 22.19, "close": 22.19, "volume": 17.06, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 22.25, "high": 22.28, "low": 22.03, "close": 22.12, "volume": 20.35, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 22.06, "high": 22.06, "low": 21.96, "close": 21.97, "volume": 25.26, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 22.1, "high": 22.1, "low": 21.89, "close": 21.96, "volume": 8.23, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 21.94, "high": 22.0, "low": 21.87, "close": 21.87, "volume": 37.3, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 21.94, "high": 22.15, "low": 21.94, "close": 22.12, "volume": 34.51, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 22.08, "high": 22.19, "low": 22.08, "close": 22.14, "volume": 17.9, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 22.2, "high": 22.22, "low": 22.04, "close": 22.11, "volume": 10.02, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 22.18, "high": 22.32, "low": 22.18, "close": 22.27, "volume": 15.07, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 22.23, "high": 22.27, "low": 21.78, "close": 21.78, "volume": 131.68, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 21.78, "high": 22.4, "low": 21.78, "close": 22.4, "volume": 59.22, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 22.33, "high": 22.56, "low": 22.31, "close": 22.49, "volume": 46.05, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 22.52, "high": 22.71, "low": 22.52, "close": 22.66, "volume": 40.43, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 22.7, "high": 22.7, "low": 22.44, "close": 22.61, "volume": 16.86, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 22.57, "high": 22.72, "low": 22.52, "close": 22.52, "volume": 26.93, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 22.52, "high": 22.52, "low": 22.49, "close": 22.5, "volume": 20.39, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 22.5, "high": 22.52, "low": 22.37, "close": 22.37, "volume": 6.88, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 22.36, "high": 22.42, "low": 22.17, "close": 22.42, "volume": 34.46, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 22.45, "high": 22.63, "low": 22.45, "close": 22.63, "volume": 95.87, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 22.52, "high": 22.71, "low": 22.3, "close": 22.65, "volume": 917.94, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 22.72, "high": 22.87, "low": 22.68, "close": 22.76, "volume": 225.87, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 22.8, "high": 22.98, "low": 22.68, "close": 22.93, "volume": 12.77, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 22.89, "high": 22.89, "low": 22.47, "close": 22.49, "volume": 22.69, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 22.59, "high": 22.64, "low": 22.53, "close": 22.6, "volume": 21.25, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 22.57, "high": 22.57, "low": 22.39, "close": 22.41, "volume": 11.33, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 22.57, "high": 22.57, "low": 22.57, "close": 22.57, "volume": 0.1, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 22.59, "high": 22.83, "low": 22.59, "close": 22.73, "volume": 12.59, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 22.73, "high": 22.88, "low": 22.68, "close": 22.69, "volume": 6.27, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 22.71, "high": 22.87, "low": 22.55, "close": 22.76, "volume": 14.9, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 22.81, "high": 23.1, "low": 22.63, "close": 23.1, "volume": 68.65, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 23.06, "high": 23.24, "low": 23.03, "close": 23.24, "volume": 113.87, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 23.18, "high": 23.74, "low": 23.16, "close": 23.47, "volume": 181.47, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 23.56, "high": 23.56, "low": 22.43, "close": 22.43, "volume": 404.56, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 22.6, "high": 22.84, "low": 22.56, "close": 22.57, "volume": 271.15, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 22.61, "high": 22.91, "low": 22.47, "close": 22.91, "volume": 21.78, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 22.84, "high": 22.84, "low": 22.62, "close": 22.73, "volume": 10.81, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 22.66, "high": 22.8, "low": 22.66, "close": 22.76, "volume": 2.17, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 22.77, "high": 23.0, "low": 22.68, "close": 23.0, "volume": 24.82, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 23.01, "high": 23.38, "low": 22.92, "close": 23.18, "volume": 129.15, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 23.16, "high": 23.52, "low": 23.16, "close": 23.49, "volume": 40.87, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 23.51, "high": 23.55, "low": 23.32, "close": 23.32, "volume": 51.97, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 23.4, "high": 23.58, "low": 23.4, "close": 23.52, "volume": 56.55, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 23.56, "high": 23.83, "low": 23.48, "close": 23.78, "volume": 45.27, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 23.77, "high": 23.92, "low": 23.74, "close": 23.92, "volume": 26.81, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 23.94, "high": 24.07, "low": 23.83, "close": 23.84, "volume": 345.85, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 23.84, "high": 24.1, "low": 23.84, "close": 24.0, "volume": 66.8, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 23.97, "high": 24.05, "low": 23.94, "close": 23.97, "volume": 19.64, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 24.12, "high": 24.45, "low": 24.12, "close": 24.27, "volume": 186.59, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 24.45, "high": 24.6, "low": 24.43, "close": 24.43, "volume": 40.7, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 24.6, "high": 25.36, "low": 24.6, "close": 24.92, "volume": 864.12, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 24.91, "high": 25.28, "low": 24.72, "close": 25.12, "volume": 691.74, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 25.18, "high": 25.29, "low": 25.07, "close": 25.26, "volume": 8.04, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 25.22, "high": 25.22, "low": 24.8, "close": 24.8, "volume": 29.11, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 25.0, "high": 25.41, "low": 24.99, "close": 25.11, "volume": 1046.77, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 25.16, "high": 25.16, "low": 25.0, "close": 25.08, "volume": 75.43, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 25.18, "high": 25.37, "low": 25.17, "close": 25.18, "volume": 21.93, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 25.29, "high": 25.32, "low": 25.11, "close": 25.19, "volume": 73.1, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 25.17, "high": 25.32, "low": 25.15, "close": 25.32, "volume": 216.47, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 25.24, "high": 25.24, "low": 25.05, "close": 25.09, "volume": 26.23, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 25.16, "high": 25.31, "low": 24.93, "close": 24.93, "volume": 25.52, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 24.95, "high": 24.95, "low": 24.76, "close": 24.86, "volume": 118.11, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 24.98, "high": 25.03, "low": 24.92, "close": 24.92, "volume": 44.2, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 24.88, "high": 25.25, "low": 24.88, "close": 25.25, "volume": 13.45, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 25.26, "high": 25.41, "low": 25.15, "close": 25.15, "volume": 299.95, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 25.12, "high": 25.4, "low": 25.07, "close": 25.32, "volume": 67.98, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 25.33, "high": 25.81, "low": 25.32, "close": 25.6, "volume": 337.34, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 25.67, "high": 25.8, "low": 25.67, "close": 25.73, "volume": 390.5, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 25.64, "high": 25.64, "low": 25.37, "close": 25.49, "volume": 26.52, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 25.56, "high": 25.64, "low": 25.31, "close": 25.4, "volume": 26.03, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 25.32, "high": 25.32, "low": 24.94, "close": 24.94, "volume": 719.03, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 25.08, "high": 25.29, "low": 25.05, "close": 25.05, "volume": 20.08, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 25.16, "high": 25.55, "low": 25.16, "close": 25.48, "volume": 32.72, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 25.46, "high": 25.95, "low": 25.46, "close": 25.95, "volume": 177.73, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 25.91, "high": 25.91, "low": 25.62, "close": 25.63, "volume": 69.33, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 25.64, "high": 25.74, "low": 24.31, "close": 24.38, "volume": 326.96, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 24.48, "high": 24.48, "low": 23.72, "close": 24.23, "volume": 295.82, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 24.22, "high": 24.87, "low": 24.2, "close": 24.87, "volume": 124.85, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 24.88, "high": 24.98, "low": 24.63, "close": 24.98, "volume": 140.12, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 24.93, "high": 24.93, "low": 24.47, "close": 24.47, "volume": 31.75, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 24.58, "high": 24.58, "low": 24.19, "close": 24.42, "volume": 193.1, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 24.45, "high": 24.62, "low": 24.37, "close": 24.44, "volume": 122.76, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 24.42, "high": 24.43, "low": 24.11, "close": 24.11, "volume": 35.2, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 24.16, "high": 24.24, "low": 24.0, "close": 24.0, "volume": 353.44, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 24.01, "high": 24.01, "low": 23.69, "close": 23.69, "volume": 65.36, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 23.68, "high": 23.87, "low": 23.63, "close": 23.66, "volume": 27.19, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 23.72, "high": 23.85, "low": 23.54, "close": 23.54, "volume": 134.61, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 23.53, "high": 23.56, "low": 22.9, "close": 23.03, "volume": 224.68, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 23.03, "high": 23.26, "low": 23.0, "close": 23.0, "volume": 22.53, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 22.96, "high": 23.23, "low": 22.96, "close": 23.03, "volume": 45.83, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 23.01, "high": 23.32, "low": 22.97, "close": 23.23, "volume": 131.93, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 23.24, "high": 23.43, "low": 23.24, "close": 23.31, "volume": 13.62, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 23.27, "high": 23.41, "low": 23.22, "close": 23.41, "volume": 59.08, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 23.32, "high": 23.35, "low": 23.1, "close": 23.1, "volume": 225.21, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 23.18, "high": 23.18, "low": 23.01, "close": 23.07, "volume": 251.95, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 23.12, "high": 23.23, "low": 23.03, "close": 23.09, "volume": 127.09, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 23.1, "high": 23.14, "low": 22.89, "close": 23.14, "volume": 28.21, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 23.16, "high": 23.24, "low": 23.1, "close": 23.17, "volume": 17.28, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 23.07, "high": 23.42, "low": 23.07, "close": 23.42, "volume": 38.25, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 23.32, "high": 23.32, "low": 23.22, "close": 23.22, "volume": 49.08, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 23.22, "high": 23.24, "low": 23.11, "close": 23.17, "volume": 5.04, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 23.14, "high": 23.15, "low": 23.01, "close": 23.01, "volume": 65.23, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 23.04, "high": 23.18, "low": 23.02, "close": 23.18, "volume": 64.65, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 23.15, "high": 23.17, "low": 23.01, "close": 23.09, "volume": 45.76, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 23.07, "high": 23.11, "low": 22.94, "close": 23.06, "volume": 32.05, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 23.11, "high": 23.18, "low": 22.99, "close": 22.99, "volume": 26.02, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 22.97, "high": 23.01, "low": 22.82, "close": 22.87, "volume": 62.42, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 22.88, "high": 23.01, "low": 22.88, "close": 22.93, "volume": 2.38, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 23.02, "high": 23.07, "low": 23.02, "close": 23.02, "volume": 6.63, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 22.95, "high": 22.97, "low": 22.81, "close": 22.89, "volume": 3.9, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 22.95, "high": 22.95, "low": 22.84, "close": 22.84, "volume": 83.39, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 22.8, "high": 22.96, "low": 22.78, "close": 22.96, "volume": 3.67, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 23.0, "high": 23.13, "low": 22.65, "close": 22.65, "volume": 54.29, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 22.64, "high": 22.74, "low": 22.52, "close": 22.69, "volume": 150.79, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 22.64, "high": 22.83, "low": 22.59, "close": 22.83, "volume": 5.87, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 22.84, "high": 22.93, "low": 22.84, "close": 22.93, "volume": 6.91, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 22.85, "high": 22.91, "low": 22.84, "close": 22.91, "volume": 4.02, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 22.81, "high": 22.84, "low": 22.74, "close": 22.84, "volume": 12.25, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 22.74, "high": 22.74, "low": 22.68, "close": 22.68, "volume": 2.95, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 22.67, "high": 22.67, "low": 22.43, "close": 22.46, "volume": 63.01, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 22.46, "high": 22.47, "low": 22.18, "close": 22.18, "volume": 41.72, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 22.16, "high": 22.29, "low": 22.15, "close": 22.28, "volume": 17.01, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 22.35, "high": 22.35, "low": 22.19, "close": 22.19, "volume": 18.92, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 22.16, "high": 22.42, "low": 22.14, "close": 22.36, "volume": 14.74, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 22.43, "high": 22.45, "low": 22.4, "close": 22.44, "volume": 10.73, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 22.48, "high": 22.55, "low": 22.38, "close": 22.47, "volume": 9.12, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 22.45, "high": 22.45, "low": 22.27, "close": 22.27, "volume": 89.89, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 22.32, "high": 22.32, "low": 22.04, "close": 22.18, "volume": 168.54, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 22.15, "high": 22.18, "low": 22.14, "close": 22.14, "volume": 96.34, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 22.24, "high": 22.31, "low": 22.24, "close": 22.31, "volume": 4.53, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 22.32, "high": 22.37, "low": 22.32, "close": 22.34, "volume": 29.49, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 22.38, "high": 22.55, "low": 22.38, "close": 22.55, "volume": 111.46, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 22.52, "high": 22.55, "low": 22.39, "close": 22.43, "volume": 284.89, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 22.38, "high": 22.42, "low": 22.34, "close": 22.42, "volume": 13.98, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 22.48, "high": 23.4, "low": 22.48, "close": 23.37, "volume": 161.21, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 23.41, "high": 23.43, "low": 23.14, "close": 23.43, "volume": 111.97, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 23.45, "high": 23.75, "low": 23.36, "close": 23.75, "volume": 73.94, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 23.75, "high": 23.78, "low": 23.47, "close": 23.56, "volume": 27.33, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 23.48, "high": 23.48, "low": 23.26, "close": 23.26, "volume": 12.44, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 23.27, "high": 23.4, "low": 23.25, "close": 23.4, "volume": 239.51, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 23.4, "high": 23.45, "low": 23.4, "close": 23.45, "volume": 3.72, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 23.38, "high": 23.43, "low": 23.32, "close": 23.42, "volume": 1.45, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 23.48, "high": 23.77, "low": 23.46, "close": 23.76, "volume": 32.56, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 23.76, "high": 23.92, "low": 23.67, "close": 23.87, "volume": 34.42, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 23.91, "high": 23.97, "low": 23.65, "close": 23.65, "volume": 17.7, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 23.65, "high": 23.8, "low": 23.61, "close": 23.63, "volume": 36.76, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 23.6, "high": 23.72, "low": 23.55, "close": 23.55, "volume": 20.97, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 23.64, "high": 23.72, "low": 23.56, "close": 23.7, "volume": 23.0, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 23.7, "high": 23.81, "low": 23.58, "close": 23.81, "volume": 5.11, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 23.83, "high": 23.85, "low": 23.3, "close": 23.31, "volume": 78.05, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 23.36, "high": 23.4, "low": 23.22, "close": 23.22, "volume": 15.44, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 23.39, "high": 23.63, "low": 23.32, "close": 23.48, "volume": 16.79, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 23.43, "high": 23.43, "low": 23.09, "close": 23.18, "volume": 44.48, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 23.17, "high": 23.22, "low": 22.97, "close": 23.09, "volume": 116.56, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 23.01, "high": 23.08, "low": 23.01, "close": 23.08, "volume": 0.48, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 22.97, "high": 22.99, "low": 22.9, "close": 22.9, "volume": 13.2, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 22.97, "high": 23.13, "low": 22.97, "close": 23.07, "volume": 30.02, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 23.1, "high": 23.12, "low": 23.07, "close": 23.09, "volume": 26.81, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 23.07, "high": 23.2, "low": 22.95, "close": 22.97, "volume": 39.3, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 22.94, "high": 23.07, "low": 22.91, "close": 23.07, "volume": 79.05, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 23.15, "high": 23.16, "low": 22.86, "close": 22.86, "volume": 11.3, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 22.86, "high": 22.86, "low": 22.54, "close": 22.67, "volume": 118.51, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 22.75, "high": 22.9, "low": 22.75, "close": 22.9, "volume": 5.5, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 22.79, "high": 23.11, "low": 22.79, "close": 23.11, "volume": 16.7, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 23.16, "high": 23.68, "low": 23.15, "close": 23.48, "volume": 87.87, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 23.46, "high": 23.59, "low": 23.32, "close": 23.59, "volume": 29.91, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 23.6, "high": 23.86, "low": 23.34, "close": 23.34, "volume": 123.27, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 23.39, "high": 23.57, "low": 23.39, "close": 23.57, "volume": 2.61, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 23.6, "high": 23.72, "low": 23.59, "close": 23.61, "volume": 7.93, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 23.64, "high": 23.64, "low": 23.54, "close": 23.63, "volume": 4.92, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 23.56, "high": 23.59, "low": 23.52, "close": 23.56, "volume": 10.76, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 23.52, "high": 23.56, "low": 23.43, "close": 23.56, "volume": 3.38, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 23.62, "high": 23.73, "low": 23.6, "close": 23.64, "volume": 10.84, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 23.6, "high": 23.83, "low": 23.47, "close": 23.5, "volume": 54.41, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 23.54, "high": 23.55, "low": 23.15, "close": 23.38, "volume": 60.93, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 23.32, "high": 23.5, "low": 23.23, "close": 23.45, "volume": 12.13, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 23.43, "high": 23.58, "low": 23.33, "close": 23.51, "volume": 83.57, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 23.49, "high": 23.8, "low": 23.46, "close": 23.79, "volume": 58.39, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 23.72, "high": 23.72, "low": 23.47, "close": 23.53, "volume": 155.71, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 23.53, "high": 23.53, "low": 23.39, "close": 23.39, "volume": 188.09, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 23.42, "high": 23.49, "low": 23.36, "close": 23.46, "volume": 7.15, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 23.53, "high": 23.55, "low": 23.26, "close": 23.3, "volume": 44.14, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 23.31, "high": 23.32, "low": 23.19, "close": 23.27, "volume": 74.69, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 23.37, "high": 23.4, "low": 23.32, "close": 23.32, "volume": 39.03, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 23.36, "high": 23.57, "low": 23.36, "close": 23.57, "volume": 20.58, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 23.59, "high": 23.67, "low": 23.56, "close": 23.56, "volume": 196.61, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 23.48, "high": 23.6, "low": 23.39, "close": 23.59, "volume": 6.71, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 23.54, "high": 23.67, "low": 23.54, "close": 23.56, "volume": 2.49, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 23.56, "high": 23.64, "low": 23.39, "close": 23.51, "volume": 25.02, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 23.47, "high": 23.48, "low": 23.39, "close": 23.48, "volume": 16.28, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 23.42, "high": 23.42, "low": 23.21, "close": 23.21, "volume": 13.98, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 23.24, "high": 23.38, "low": 23.17, "close": 23.33, "volume": 5.29, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 23.26, "high": 23.52, "low": 23.23, "close": 23.52, "volume": 68.83, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 23.42, "high": 23.42, "low": 23.22, "close": 23.22, "volume": 21.77, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 23.2, "high": 23.5, "low": 23.1, "close": 23.49, "volume": 25.53, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 23.51, "high": 23.58, "low": 23.41, "close": 23.58, "volume": 33.92, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 23.55, "high": 23.74, "low": 23.46, "close": 23.64, "volume": 116.03, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 23.58, "high": 23.6, "low": 23.23, "close": 23.23, "volume": 77.18, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 23.33, "high": 23.33, "low": 23.05, "close": 23.11, "volume": 33.0, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 23.04, "high": 23.06, "low": 22.86, "close": 22.86, "volume": 163.57, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 22.9, "high": 23.12, "low": 22.9, "close": 23.12, "volume": 6.49, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 23.12, "high": 23.37, "low": 23.12, "close": 23.12, "volume": 91.08, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 23.12, "high": 23.18, "low": 22.94, "close": 22.94, "volume": 48.97, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 22.97, "high": 23.05, "low": 22.82, "close": 22.83, "volume": 129.9, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 22.82, "high": 23.11, "low": 22.82, "close": 23.11, "volume": 110.88, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 23.05, "high": 23.28, "low": 23.05, "close": 23.26, "volume": 52.23, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 23.24, "high": 23.24, "low": 23.05, "close": 23.06, "volume": 17.97, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 23.09, "high": 23.57, "low": 23.09, "close": 23.57, "volume": 120.72, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 23.6, "high": 23.91, "low": 23.49, "close": 23.9, "volume": 102.94, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 23.95, "high": 24.06, "low": 23.63, "close": 23.84, "volume": 672.7, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 23.72, "high": 24.26, "low": 23.67, "close": 24.23, "volume": 88.32, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 24.27, "high": 24.32, "low": 24.13, "close": 24.18, "volume": 83.2, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 24.28, "high": 24.3, "low": 23.55, "close": 23.78, "volume": 152.54, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 23.7, "high": 23.75, "low": 23.6, "close": 23.6, "volume": 8.88, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 23.68, "high": 23.77, "low": 23.68, "close": 23.77, "volume": 14.93, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 23.71, "high": 23.76, "low": 23.64, "close": 23.76, "volume": 15.01, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 23.71, "high": 23.75, "low": 23.59, "close": 23.72, "volume": 14.31, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 23.67, "high": 23.67, "low": 23.49, "close": 23.57, "volume": 21.44, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 23.56, "high": 23.56, "low": 23.42, "close": 23.48, "volume": 14.33, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 23.48, "high": 23.49, "low": 23.41, "close": 23.41, "volume": 9.25, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 23.41, "high": 23.42, "low": 23.15, "close": 23.24, "volume": 50.29, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 23.24, "high": 23.28, "low": 22.96, "close": 23.0, "volume": 118.17, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 22.95, "high": 23.05, "low": 22.7, "close": 23.03, "volume": 66.59, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 22.92, "high": 22.92, "low": 22.76, "close": 22.76, "volume": 5.31, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 22.77, "high": 22.78, "low": 22.69, "close": 22.74, "volume": 401.7, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 22.75, "high": 22.93, "low": 22.69, "close": 22.93, "volume": 27.84, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 22.85, "high": 22.98, "low": 22.61, "close": 22.71, "volume": 29.03, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 22.67, "high": 22.68, "low": 22.48, "close": 22.62, "volume": 281.18, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 22.68, "high": 22.71, "low": 22.65, "close": 22.69, "volume": 20.28, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 22.69, "high": 22.69, "low": 22.69, "close": 22.69, "volume": 0.0, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 22.75, "high": 22.75, "low": 22.46, "close": 22.46, "volume": 66.92, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 22.46, "high": 22.48, "low": 22.21, "close": 22.26, "volume": 160.67, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 22.28, "high": 22.34, "low": 21.22, "close": 21.41, "volume": 680.84, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 21.54, "high": 21.69, "low": 21.52, "close": 21.55, "volume": 63.57, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 21.59, "high": 21.83, "low": 21.59, "close": 21.75, "volume": 188.5, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 21.71, "high": 21.77, "low": 21.71, "close": 21.77, "volume": 4.62, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 21.77, "high": 21.8, "low": 21.7, "close": 21.77, "volume": 38.35, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 21.84, "high": 21.84, "low": 21.8, "close": 21.8, "volume": 2.45, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 21.78, "high": 21.78, "low": 21.34, "close": 21.36, "volume": 135.91, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 21.5, "high": 21.57, "low": 21.5, "close": 21.57, "volume": 2.96, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 21.4, "high": 21.57, "low": 21.36, "close": 21.36, "volume": 4.66, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 21.5, "high": 21.56, "low": 21.3, "close": 21.53, "volume": 13.22, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 21.52, "high": 21.56, "low": 21.5, "close": 21.5, "volume": 3.2, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 21.6, "high": 21.83, "low": 21.6, "close": 21.79, "volume": 36.87, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 21.8, "high": 21.82, "low": 21.51, "close": 21.82, "volume": 17.63, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 21.79, "high": 21.84, "low": 21.47, "close": 21.47, "volume": 92.54, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 21.47, "high": 21.47, "low": 21.47, "close": 21.47, "volume": 7.13, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 21.67, "high": 21.73, "low": 21.5, "close": 21.5, "volume": 62.24, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 21.47, "high": 21.48, "low": 20.85, "close": 20.96, "volume": 443.32, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 21.12, "high": 21.12, "low": 20.97, "close": 20.97, "volume": 32.86, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 21.16, "high": 21.38, "low": 21.16, "close": 21.38, "volume": 105.67, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 21.31, "high": 21.31, "low": 21.29, "close": 21.29, "volume": 4.55, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 21.21, "high": 21.3, "low": 21.21, "close": 21.3, "volume": 51.18, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 21.23, "high": 21.25, "low": 21.19, "close": 21.19, "volume": 12.48, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 21.0, "high": 21.0, "low": 20.65, "close": 20.65, "volume": 112.23, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 20.61, "high": 20.62, "low": 20.49, "close": 20.62, "volume": 73.88, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 20.48, "high": 20.48, "low": 20.17, "close": 20.3, "volume": 145.16, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 20.14, "high": 20.27, "low": 19.95, "close": 20.11, "volume": 333.82, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 20.23, "high": 20.23, "low": 19.98, "close": 19.98, "volume": 51.99, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 20.0, "high": 20.0, "low": 19.82, "close": 19.96, "volume": 25.68, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 19.93, "high": 20.11, "low": 19.93, "close": 20.11, "volume": 15.27, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 20.19, "high": 20.19, "low": 20.07, "close": 20.07, "volume": 5.72, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 20.22, "high": 20.26, "low": 20.19, "close": 20.19, "volume": 10.64, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 20.19, "high": 20.19, "low": 20.19, "close": 20.19, "volume": 0.0, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 20.19, "high": 20.19, "low": 20.19, "close": 20.19, "volume": 0.0, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 20.24, "high": 20.28, "low": 20.17, "close": 20.17, "volume": 12.68, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 20.32, "high": 20.32, "low": 20.2, "close": 20.2, "volume": 7.59, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 20.16, "high": 20.16, "low": 20.16, "close": 20.16, "volume": 3.09, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 20.35, "high": 20.47, "low": 20.35, "close": 20.47, "volume": 10.22, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 20.56, "high": 20.76, "low": 20.56, "close": 20.76, "volume": 18.57, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 20.7, "high": 20.71, "low": 20.69, "close": 20.71, "volume": 13.45, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 20.76, "high": 20.85, "low": 20.68, "close": 20.73, "volume": 67.65, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 20.87, "high": 20.98, "low": 20.87, "close": 20.98, "volume": 105.92, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 20.89, "high": 20.89, "low": 20.84, "close": 20.84, "volume": 6.82, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 20.74, "high": 20.74, "low": 20.74, "close": 20.74, "volume": 0.48, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 20.9, "high": 20.91, "low": 20.89, "close": 20.91, "volume": 13.56, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 20.87, "high": 20.99, "low": 20.85, "close": 20.99, "volume": 17.88, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 21.01, "high": 21.11, "low": 21.01, "close": 21.09, "volume": 96.26, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 20.9, "high": 20.91, "low": 20.9, "close": 20.91, "volume": 4.43, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 20.81, "high": 20.86, "low": 20.79, "close": 20.8, "volume": 184.38, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 20.78, "high": 20.78, "low": 20.69, "close": 20.71, "volume": 67.0, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 20.68, "high": 20.68, "low": 20.65, "close": 20.65, "volume": 8.8, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 20.58, "high": 20.58, "low": 20.54, "close": 20.54, "volume": 8.38, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 20.63, "high": 20.72, "low": 20.58, "close": 20.72, "volume": 4.91, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 20.69, "high": 20.88, "low": 20.69, "close": 20.88, "volume": 35.31, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 20.89, "high": 20.89, "low": 20.89, "close": 20.89, "volume": 0.08, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 20.74, "high": 20.74, "low": 20.74, "close": 20.74, "volume": 0.48, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 20.65, "high": 20.65, "low": 20.65, "close": 20.65, "volume": 3.19, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 20.65, "high": 20.65, "low": 20.65, "close": 20.65, "volume": 0.0, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 20.52, "high": 20.52, "low": 20.32, "close": 20.32, "volume": 31.01, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 20.43, "high": 21.84, "low": 20.33, "close": 20.41, "volume": 965.29, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 20.4, "high": 20.45, "low": 20.37, "close": 20.45, "volume": 76.87, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 20.41, "high": 20.41, "low": 20.21, "close": 20.21, "volume": 44.9, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 20.21, "high": 20.21, "low": 20.21, "close": 20.21, "volume": 0.0, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 20.67, "high": 20.73, "low": 20.67, "close": 20.72, "volume": 14.59, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 20.63, "high": 20.75, "low": 20.63, "close": 20.69, "volume": 2.11, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 20.71, "high": 20.91, "low": 20.71, "close": 20.86, "volume": 27.24, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 20.86, "high": 20.86, "low": 20.86, "close": 20.86, "volume": 0.0, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 20.73, "high": 20.73, "low": 20.43, "close": 20.45, "volume": 116.6, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 20.58, "high": 20.58, "low": 20.58, "close": 20.58, "volume": 2.51, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 20.61, "high": 20.7, "low": 20.61, "close": 20.65, "volume": 15.28, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 20.85, "high": 20.85, "low": 20.8, "close": 20.8, "volume": 1.97, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 20.89, "high": 20.93, "low": 20.85, "close": 20.85, "volume": 21.66, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 20.94, "high": 20.94, "low": 20.87, "close": 20.87, "volume": 3.72, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 20.87, "high": 20.87, "low": 20.87, "close": 20.87, "volume": 0.0, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 20.96, "high": 20.99, "low": 20.85, "close": 20.85, "volume": 3.23, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 20.67, "high": 20.75, "low": 20.67, "close": 20.68, "volume": 14.98, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 20.59, "high": 20.64, "low": 20.49, "close": 20.64, "volume": 16.65, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 20.64, "high": 20.64, "low": 20.64, "close": 20.64, "volume": 0.0, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 20.64, "high": 20.64, "low": 20.64, "close": 20.64, "volume": 0.0, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 20.64, "high": 20.64, "low": 20.64, "close": 20.64, "volume": 0.0, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 20.64, "high": 20.64, "low": 20.64, "close": 20.64, "volume": 0.0, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 16.16, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 20.54, "high": 20.54, "low": 20.41, "close": 20.41, "volume": 212.33, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 20.34, "high": 20.42, "low": 20.34, "close": 20.4, "volume": 17.97, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 20.32, "high": 20.32, "low": 20.26, "close": 20.3, "volume": 24.13, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 20.31, "high": 20.5, "low": 20.31, "close": 20.5, "volume": 16.46, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 20.42, "high": 20.57, "low": 20.41, "close": 20.42, "volume": 29.22, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 20.4, "high": 20.55, "low": 20.4, "close": 20.48, "volume": 114.96, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 20.48, "high": 20.66, "low": 20.48, "close": 20.66, "volume": 29.24, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 20.66, "high": 20.66, "low": 20.66, "close": 20.66, "volume": 0.0, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 20.54, "high": 20.54, "low": 20.54, "close": 20.54, "volume": 0.2, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 20.58, "high": 20.73, "low": 20.58, "close": 20.73, "volume": 8.1, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 20.73, "high": 20.73, "low": 20.73, "close": 20.73, "volume": 0.0, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 20.63, "high": 20.7, "low": 20.62, "close": 20.65, "volume": 2.65, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 20.83, "high": 20.83, "low": 20.83, "close": 20.83, "volume": 0.76, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 20.87, "high": 21.28, "low": 20.87, "close": 21.12, "volume": 94.66, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 21.22, "high": 21.24, "low": 21.18, "close": 21.18, "volume": 179.02, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 21.12, "high": 21.38, "low": 21.12, "close": 21.27, "volume": 13.11, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 21.4, "high": 21.64, "low": 21.4, "close": 21.64, "volume": 27.81, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 21.66, "high": 21.66, "low": 21.47, "close": 21.47, "volume": 391.03, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 21.36, "high": 21.36, "low": 21.31, "close": 21.35, "volume": 2.49, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 21.28, "high": 21.28, "low": 21.16, "close": 21.16, "volume": 13.31, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 21.22, "high": 21.43, "low": 21.16, "close": 21.43, "volume": 84.19, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 21.43, "high": 21.43, "low": 21.43, "close": 21.43, "volume": 0.0, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 21.41, "high": 21.41, "low": 21.41, "close": 21.41, "volume": 13.94, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 21.18, "high": 21.18, "low": 21.18, "close": 21.18, "volume": 0.14, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 21.16, "high": 21.16, "low": 21.16, "close": 21.16, "volume": 3.39, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 21.16, "high": 21.16, "low": 21.16, "close": 21.16, "volume": 0.0, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 21.22, "high": 21.22, "low": 21.21, "close": 21.21, "volume": 13.05, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 21.23, "high": 21.27, "low": 21.17, "close": 21.19, "volume": 16.32, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 21.22, "high": 21.38, "low": 21.22, "close": 21.38, "volume": 6.03, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 21.31, "high": 21.36, "low": 21.18, "close": 21.36, "volume": 7.72, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 21.55, "high": 21.55, "low": 21.55, "close": 21.55, "volume": 0.1, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 21.55, "high": 21.55, "low": 21.55, "close": 21.55, "volume": 0.0, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 21.4, "high": 21.47, "low": 21.4, "close": 21.42, "volume": 92.4, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 21.41, "high": 21.41, "low": 21.3, "close": 21.33, "volume": 110.3, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 21.53, "high": 21.53, "low": 21.47, "close": 21.53, "volume": 17.13, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 21.43, "high": 21.43, "low": 21.09, "close": 21.19, "volume": 45.23, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 21.19, "high": 21.23, "low": 20.91, "close": 20.91, "volume": 51.32, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 20.99, "high": 21.21, "low": 20.99, "close": 21.21, "volume": 20.87, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 21.1, "high": 21.13, "low": 21.06, "close": 21.08, "volume": 7.55, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 21.2, "high": 21.2, "low": 21.08, "close": 21.08, "volume": 3.49, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 21.33, "high": 21.54, "low": 21.33, "close": 21.47, "volume": 20.62, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 21.52, "high": 21.61, "low": 21.46, "close": 21.46, "volume": 22.75, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 21.44, "high": 21.57, "low": 21.44, "close": 21.51, "volume": 24.3, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 21.51, "high": 21.51, "low": 21.51, "close": 21.51, "volume": 0.0, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 21.36, "high": 21.38, "low": 21.32, "close": 21.38, "volume": 2.57, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 21.51, "high": 21.55, "low": 21.51, "close": 21.55, "volume": 14.45, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 21.55, "high": 21.55, "low": 21.55, "close": 21.55, "volume": 0.0, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 21.46, "high": 21.46, "low": 21.41, "close": 21.41, "volume": 0.88, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 21.41, "high": 21.41, "low": 21.36, "close": 21.36, "volume": 0.52, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 21.36, "high": 21.36, "low": 21.21, "close": 21.21, "volume": 12.05, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 21.18, "high": 21.18, "low": 21.06, "close": 21.08, "volume": 85.54, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 21.04, "high": 21.04, "low": 20.96, "close": 20.99, "volume": 3.48, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 20.92, "high": 20.92, "low": 20.85, "close": 20.85, "volume": 23.06, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 20.84, "high": 20.94, "low": 20.77, "close": 20.94, "volume": 23.54, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 20.94, "high": 21.12, "low": 20.94, "close": 21.12, "volume": 6.72, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 21.05, "high": 21.07, "low": 21.0, "close": 21.07, "volume": 24.56, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 20.99, "high": 20.99, "low": 20.94, "close": 20.94, "volume": 6.43, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 20.88, "high": 20.88, "low": 20.88, "close": 20.88, "volume": 10.14, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 20.85, "high": 20.85, "low": 20.7, "close": 20.7, "volume": 21.29, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 20.65, "high": 20.65, "low": 20.18, "close": 20.18, "volume": 76.64, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 20.18, "high": 20.46, "low": 20.12, "close": 20.4, "volume": 191.23, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 20.35, "high": 20.36, "low": 20.22, "close": 20.22, "volume": 152.56, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 20.18, "high": 20.2, "low": 20.1, "close": 20.1, "volume": 3.19, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 20.15, "high": 20.19, "low": 20.09, "close": 20.13, "volume": 20.71, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 20.15, "high": 20.15, "low": 19.99, "close": 19.99, "volume": 13.41, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 19.99, "high": 19.99, "low": 19.99, "close": 19.99, "volume": 0.0, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 20.11, "high": 20.11, "low": 20.11, "close": 20.11, "volume": 8.4, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 20.23, "high": 20.31, "low": 20.23, "close": 20.31, "volume": 14.1, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 20.31, "high": 20.31, "low": 20.31, "close": 20.31, "volume": 0.0, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 20.12, "high": 20.18, "low": 20.11, "close": 20.12, "volume": 59.84, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 20.16, "high": 20.28, "low": 20.16, "close": 20.28, "volume": 1.03, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 20.28, "high": 20.28, "low": 20.25, "close": 20.25, "volume": 26.84, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 20.35, "high": 20.35, "low": 20.27, "close": 20.27, "volume": 12.47, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 20.26, "high": 20.27, "low": 20.05, "close": 20.05, "volume": 13.82, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 20.1, "high": 20.15, "low": 20.1, "close": 20.15, "volume": 20.28, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 20.13, "high": 20.46, "low": 20.13, "close": 20.46, "volume": 29.49, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 20.49, "high": 20.49, "low": 19.99, "close": 19.99, "volume": 6.14, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 19.99, "high": 19.99, "low": 19.83, "close": 19.99, "volume": 14.05, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 20.0, "high": 20.07, "low": 20.0, "close": 20.06, "volume": 71.55, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 19.96, "high": 19.96, "low": 19.65, "close": 19.65, "volume": 244.72, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 19.65, "high": 19.74, "low": 19.6, "close": 19.64, "volume": 494.9, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 19.7, "high": 19.73, "low": 19.57, "close": 19.73, "volume": 14.37, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 19.56, "high": 19.56, "low": 19.2, "close": 19.29, "volume": 221.22, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 19.29, "high": 19.31, "low": 18.51, "close": 18.51, "volume": 402.29, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 18.48, "high": 18.84, "low": 18.46, "close": 18.75, "volume": 166.75, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 18.79, "high": 18.89, "low": 18.71, "close": 18.85, "volume": 38.5, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 18.84, "high": 18.84, "low": 18.79, "close": 18.82, "volume": 5.52, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 18.74, "high": 18.78, "low": 18.66, "close": 18.78, "volume": 6.47, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 18.82, "high": 18.82, "low": 18.82, "close": 18.82, "volume": 0.95, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 18.9, "high": 18.95, "low": 18.78, "close": 18.95, "volume": 28.21, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 18.94, "high": 19.15, "low": 18.94, "close": 19.15, "volume": 9.6, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 19.16, "high": 19.34, "low": 19.16, "close": 19.34, "volume": 12.67, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 19.37, "high": 19.37, "low": 19.26, "close": 19.26, "volume": 14.54, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 19.36, "high": 19.49, "low": 19.36, "close": 19.45, "volume": 66.96, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 19.38, "high": 19.38, "low": 19.38, "close": 19.38, "volume": 0.5, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 19.38, "high": 19.38, "low": 19.38, "close": 19.38, "volume": 0.0, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 19.44, "high": 19.44, "low": 19.44, "close": 19.44, "volume": 5.06, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 19.44, "high": 19.44, "low": 19.44, "close": 19.44, "volume": 0.0, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 19.41, "high": 19.41, "low": 19.41, "close": 19.41, "volume": 13.62, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 19.38, "high": 19.6, "low": 19.37, "close": 19.37, "volume": 340.93, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 19.53, "high": 19.74, "low": 19.53, "close": 19.74, "volume": 37.24, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 19.65, "high": 19.8, "low": 19.64, "close": 19.8, "volume": 737.37, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 19.82, "high": 19.93, "low": 19.68, "close": 19.68, "volume": 137.51, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 19.73, "high": 19.73, "low": 19.73, "close": 19.73, "volume": 7.17, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 19.73, "high": 19.73, "low": 19.73, "close": 19.73, "volume": 0.0, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 19.66, "high": 19.66, "low": 19.46, "close": 19.46, "volume": 1.91, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 19.46, "high": 19.46, "low": 19.46, "close": 19.46, "volume": 0.0, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 19.43, "high": 19.52, "low": 19.43, "close": 19.46, "volume": 10.91, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 19.45, "high": 19.46, "low": 19.44, "close": 19.46, "volume": 11.68, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 19.75, "high": 19.75, "low": 19.67, "close": 19.67, "volume": 2.05, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 19.67, "high": 19.67, "low": 19.63, "close": 19.63, "volume": 13.23, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 19.61, "high": 19.73, "low": 19.61, "close": 19.73, "volume": 12.85, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 19.75, "high": 19.75, "low": 19.67, "close": 19.67, "volume": 68.49, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 19.67, "high": 19.84, "low": 19.67, "close": 19.84, "volume": 6.2, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 19.94, "high": 20.11, "low": 19.94, "close": 20.03, "volume": 28.33, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 20.08, "high": 20.15, "low": 20.05, "close": 20.15, "volume": 24.2, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 20.14, "high": 20.27, "low": 20.14, "close": 20.27, "volume": 115.07, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 20.28, "high": 20.41, "low": 20.21, "close": 20.41, "volume": 22.64, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 20.45, "high": 20.65, "low": 20.45, "close": 20.64, "volume": 11.89, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 20.67, "high": 20.82, "low": 20.62, "close": 20.66, "volume": 18.92, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 20.71, "high": 20.71, "low": 20.63, "close": 20.63, "volume": 5.82, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 20.71, "high": 20.87, "low": 20.71, "close": 20.87, "volume": 11.16, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 20.86, "high": 21.08, "low": 20.86, "close": 20.97, "volume": 37.6, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 20.9, "high": 20.9, "low": 20.9, "close": 20.9, "volume": 0.49, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 20.83, "high": 20.92, "low": 20.77, "close": 20.9, "volume": 6.59, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 20.92, "high": 20.99, "low": 20.86, "close": 20.86, "volume": 16.83, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 20.88, "high": 20.88, "low": 20.88, "close": 20.88, "volume": 0.91, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 20.76, "high": 20.76, "low": 20.76, "close": 20.76, "volume": 1.45, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 20.76, "high": 20.76, "low": 20.76, "close": 20.76, "volume": 1.11, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 20.73, "high": 20.83, "low": 20.73, "close": 20.8, "volume": 28.6, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 20.85, "high": 20.85, "low": 20.85, "close": 20.85, "volume": 1.92, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 20.87, "high": 20.87, "low": 20.8, "close": 20.8, "volume": 25.39, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 20.8, "high": 20.8, "low": 20.8, "close": 20.8, "volume": 282.41, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 20.83, "high": 20.89, "low": 20.83, "close": 20.87, "volume": 64.11, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 20.75, "high": 20.75, "low": 20.75, "close": 20.75, "volume": 5.11, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 20.64, "high": 20.64, "low": 20.45, "close": 20.45, "volume": 126.04, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 20.46, "high": 20.52, "low": 20.41, "close": 20.52, "volume": 8.23, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 20.48, "high": 20.48, "low": 20.45, "close": 20.45, "volume": 2.32, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 20.37, "high": 20.39, "low": 20.35, "close": 20.35, "volume": 5.88, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 20.37, "high": 20.37, "low": 20.29, "close": 20.29, "volume": 9.33, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 20.29, "high": 20.29, "low": 20.29, "close": 20.29, "volume": 0.78, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 20.29, "high": 20.29, "low": 20.29, "close": 20.29, "volume": 0.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 20.33, "high": 20.33, "low": 20.33, "close": 20.33, "volume": 2.34, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 20.6, "high": 20.64, "low": 20.6, "close": 20.64, "volume": 7.22, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 20.45, "high": 20.45, "low": 20.18, "close": 20.18, "volume": 16.46, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 20.26, "high": 20.26, "low": 20.26, "close": 20.26, "volume": 0.3, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 20.45, "high": 20.47, "low": 20.45, "close": 20.47, "volume": 2.47, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 20.47, "high": 20.47, "low": 20.47, "close": 20.47, "volume": 0.0, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 20.64, "high": 20.72, "low": 20.52, "close": 20.52, "volume": 29.23, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 20.59, "high": 20.59, "low": 20.59, "close": 20.59, "volume": 14.55, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 20.73, "high": 20.79, "low": 20.7, "close": 20.7, "volume": 15.49, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 20.79, "high": 20.86, "low": 20.79, "close": 20.86, "volume": 7.14, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 20.87, "high": 20.96, "low": 20.87, "close": 20.89, "volume": 17.8, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 20.93, "high": 21.19, "low": 20.93, "close": 21.13, "volume": 112.36, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 21.21, "high": 21.33, "low": 21.09, "close": 21.19, "volume": 89.12, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 21.33, "high": 21.48, "low": 21.31, "close": 21.39, "volume": 92.55, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 21.48, "high": 21.48, "low": 21.4, "close": 21.4, "volume": 1.85, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 21.3, "high": 21.36, "low": 21.12, "close": 21.12, "volume": 29.69, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 21.24, "high": 21.24, "low": 21.03, "close": 21.03, "volume": 0.43, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 21.07, "high": 21.07, "low": 20.96, "close": 21.01, "volume": 32.9, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 20.9, "high": 20.91, "low": 20.81, "close": 20.86, "volume": 14.54, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 20.78, "high": 20.78, "low": 20.72, "close": 20.72, "volume": 6.12, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 20.64, "high": 20.78, "low": 20.64, "close": 20.78, "volume": 0.4, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 20.67, "high": 20.67, "low": 20.48, "close": 20.48, "volume": 87.38, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 20.45, "high": 20.45, "low": 20.34, "close": 20.34, "volume": 23.37, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 20.27, "high": 20.31, "low": 20.26, "close": 20.31, "volume": 6.5, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 20.31, "high": 20.31, "low": 20.31, "close": 20.31, "volume": 0.0, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 20.25, "high": 20.25, "low": 20.24, "close": 20.24, "volume": 0.24, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 20.34, "high": 20.73, "low": 20.33, "close": 20.69, "volume": 23.98, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 20.57, "high": 20.75, "low": 20.57, "close": 20.75, "volume": 0.73, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 20.75, "high": 20.87, "low": 20.74, "close": 20.76, "volume": 13.35, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 20.86, "high": 20.92, "low": 20.86, "close": 20.92, "volume": 15.0, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 20.94, "high": 20.94, "low": 20.67, "close": 20.67, "volume": 18.12, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 20.68, "high": 20.96, "low": 20.68, "close": 20.9, "volume": 6.74, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 20.87, "high": 21.06, "low": 20.87, "close": 21.06, "volume": 22.72, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 21.03, "high": 21.33, "low": 21.03, "close": 21.26, "volume": 42.74, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 21.17, "high": 21.4, "low": 21.16, "close": 21.4, "volume": 44.9, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 21.4, "high": 21.4, "low": 21.22, "close": 21.22, "volume": 7.84, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 21.22, "high": 21.22, "low": 21.22, "close": 21.22, "volume": 0.0, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 21.31, "high": 21.34, "low": 21.31, "close": 21.34, "volume": 1.38, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 21.47, "high": 21.8, "low": 21.4, "close": 21.8, "volume": 223.07, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 21.81, "high": 21.96, "low": 21.75, "close": 21.82, "volume": 43.52, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 21.98, "high": 21.98, "low": 21.8, "close": 21.87, "volume": 43.25, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 21.92, "high": 22.12, "low": 21.92, "close": 21.99, "volume": 85.66, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 22.1, "high": 22.15, "low": 21.99, "close": 21.99, "volume": 58.41, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 21.91, "high": 21.91, "low": 21.79, "close": 21.89, "volume": 361.65, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 21.8, "high": 21.86, "low": 21.73, "close": 21.8, "volume": 51.2, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 21.78, "high": 21.81, "low": 21.63, "close": 21.7, "volume": 64.58, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 21.69, "high": 21.69, "low": 21.56, "close": 21.56, "volume": 8.34, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 21.55, "high": 21.73, "low": 21.54, "close": 21.73, "volume": 5.88, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 21.68, "high": 21.71, "low": 21.68, "close": 21.71, "volume": 17.61, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 21.56, "high": 21.56, "low": 21.56, "close": 21.56, "volume": 0.93, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 21.55, "high": 21.55, "low": 21.52, "close": 21.52, "volume": 12.89, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 21.7, "high": 21.73, "low": 21.68, "close": 21.73, "volume": 13.45, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 21.82, "high": 22.29, "low": 21.82, "close": 22.18, "volume": 131.61, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 22.27, "high": 22.38, "low": 22.19, "close": 22.38, "volume": 131.91, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 22.44, "high": 22.44, "low": 21.82, "close": 21.95, "volume": 75.11, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 22.08, "high": 22.1, "low": 21.73, "close": 21.73, "volume": 8.28, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 21.78, "high": 21.91, "low": 21.59, "close": 21.91, "volume": 25.27, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 21.92, "high": 22.05, "low": 21.87, "close": 21.87, "volume": 8.82, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 21.8, "high": 21.95, "low": 21.8, "close": 21.95, "volume": 14.77, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 21.84, "high": 22.2, "low": 21.84, "close": 22.2, "volume": 9.29, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 22.25, "high": 22.43, "low": 22.25, "close": 22.27, "volume": 116.6, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 22.23, "high": 22.23, "low": 22.08, "close": 22.1, "volume": 14.1, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 22.13, "high": 22.27, "low": 22.06, "close": 22.17, "volume": 12.96, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 22.29, "high": 22.57, "low": 22.29, "close": 22.49, "volume": 52.97, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 22.49, "high": 22.57, "low": 22.38, "close": 22.53, "volume": 247.01, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 22.57, "high": 22.61, "low": 22.22, "close": 22.22, "volume": 155.71, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 22.24, "high": 22.24, "low": 22.06, "close": 22.06, "volume": 116.14, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 22.21, "high": 22.21, "low": 22.17, "close": 22.17, "volume": 1.38, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 22.17, "high": 22.34, "low": 22.17, "close": 22.34, "volume": 5.68, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 22.21, "high": 22.21, "low": 22.21, "close": 22.21, "volume": 0.3, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 22.21, "high": 22.21, "low": 22.21, "close": 22.21, "volume": 0.0, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 22.22, "high": 22.29, "low": 22.22, "close": 22.29, "volume": 13.2, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 22.38, "high": 22.45, "low": 22.38, "close": 22.45, "volume": 2.85, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 22.27, "high": 22.27, "low": 22.27, "close": 22.27, "volume": 0.14, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 22.17, "high": 22.21, "low": 21.95, "close": 21.95, "volume": 14.47, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 21.95, "high": 22.09, "low": 21.91, "close": 22.09, "volume": 121.36, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 21.91, "high": 21.91, "low": 21.91, "close": 21.91, "volume": 0.14, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 22.04, "high": 22.47, "low": 22.04, "close": 22.47, "volume": 89.72, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 22.39, "high": 22.42, "low": 22.27, "close": 22.37, "volume": 1.36, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 22.45, "high": 22.72, "low": 22.45, "close": 22.52, "volume": 135.55, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 22.54, "high": 22.55, "low": 22.42, "close": 22.55, "volume": 12.98, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 22.55, "high": 22.55, "low": 22.44, "close": 22.47, "volume": 42.82, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 22.45, "high": 22.45, "low": 21.91, "close": 21.91, "volume": 102.24, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 21.88, "high": 21.92, "low": 21.79, "close": 21.85, "volume": 48.37, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 21.75, "high": 21.87, "low": 21.68, "close": 21.73, "volume": 161.72, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 21.68, "high": 21.86, "low": 21.61, "close": 21.8, "volume": 60.97, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 21.91, "high": 21.91, "low": 21.49, "close": 21.53, "volume": 98.8, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 21.55, "high": 21.55, "low": 21.34, "close": 21.41, "volume": 138.47, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 21.44, "high": 21.79, "low": 21.4, "close": 21.61, "volume": 287.78, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 21.55, "high": 21.58, "low": 21.4, "close": 21.57, "volume": 88.52, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 21.36, "high": 21.36, "low": 21.36, "close": 21.36, "volume": 0.14, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 21.55, "high": 21.55, "low": 21.51, "close": 21.51, "volume": 1.3, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 21.41, "high": 21.41, "low": 21.18, "close": 21.26, "volume": 52.67, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 21.18, "high": 21.23, "low": 21.16, "close": 21.17, "volume": 82.15, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 21.13, "high": 21.22, "low": 21.07, "close": 21.22, "volume": 48.73, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 21.11, "high": 21.18, "low": 21.1, "close": 21.18, "volume": 34.06, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 21.06, "high": 21.06, "low": 20.99, "close": 20.99, "volume": 41.21, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 20.97, "high": 21.12, "low": 20.97, "close": 21.12, "volume": 1.04, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 21.09, "high": 21.1, "low": 20.99, "close": 21.01, "volume": 19.16, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 20.93, "high": 20.95, "low": 20.86, "close": 20.95, "volume": 71.12, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 20.9, "high": 20.9, "low": 20.8, "close": 20.82, "volume": 25.6, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 20.82, "high": 21.06, "low": 20.77, "close": 21.06, "volume": 31.04, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 20.98, "high": 21.22, "low": 20.98, "close": 21.21, "volume": 2.25, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 21.24, "high": 21.28, "low": 21.24, "close": 21.28, "volume": 3.0, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 21.09, "high": 21.09, "low": 20.95, "close": 20.95, "volume": 14.5, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 21.13, "high": 21.13, "low": 21.13, "close": 21.13, "volume": 1.65, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 21.15, "high": 21.21, "low": 21.13, "close": 21.21, "volume": 125.94, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 21.21, "high": 21.21, "low": 21.0, "close": 21.0, "volume": 91.7, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 20.91, "high": 20.91, "low": 20.52, "close": 20.58, "volume": 42.49, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 20.57, "high": 20.64, "low": 20.18, "close": 20.18, "volume": 82.33, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 20.29, "high": 20.5, "low": 20.29, "close": 20.49, "volume": 0.78, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 20.31, "high": 20.35, "low": 20.31, "close": 20.34, "volume": 41.77, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 20.36, "high": 20.38, "low": 20.3, "close": 20.34, "volume": 14.97, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 20.14, "high": 20.14, "low": 19.05, "close": 19.09, "volume": 352.32, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 19.17, "high": 19.17, "low": 18.61, "close": 18.84, "volume": 1209.76, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 18.84, "high": 18.84, "low": 18.52, "close": 18.69, "volume": 338.59, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 18.71, "high": 19.17, "low": 18.71, "close": 19.17, "volume": 38.43, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 18.85, "high": 18.85, "low": 18.85, "close": 18.85, "volume": 2.37, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 18.85, "high": 18.85, "low": 18.85, "close": 18.85, "volume": 0.0, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 18.85, "high": 18.85, "low": 18.85, "close": 18.85, "volume": 5.3, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 19.01, "high": 19.01, "low": 19.01, "close": 19.01, "volume": 13.06, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 19.19, "high": 19.37, "low": 19.19, "close": 19.25, "volume": 12.61, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 19.17, "high": 19.17, "low": 19.12, "close": 19.12, "volume": 3.82, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 19.09, "high": 19.09, "low": 19.09, "close": 19.09, "volume": 4.0, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 19.09, "high": 19.09, "low": 19.09, "close": 19.09, "volume": 0.0, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 19.31, "high": 19.32, "low": 19.09, "close": 19.09, "volume": 65.31, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 19.09, "high": 19.11, "low": 19.07, "close": 19.07, "volume": 42.93, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 18.94, "high": 19.07, "low": 18.91, "close": 19.03, "volume": 12.6, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 19.25, "high": 19.37, "low": 19.25, "close": 19.33, "volume": 33.76, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 19.41, "high": 19.54, "low": 19.32, "close": 19.32, "volume": 19.89, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 19.19, "high": 19.23, "low": 19.19, "close": 19.23, "volume": 3.47, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 19.07, "high": 19.15, "low": 18.95, "close": 19.06, "volume": 117.49, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 19.12, "high": 19.12, "low": 19.12, "close": 19.12, "volume": 0.06, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 19.15, "high": 19.15, "low": 19.15, "close": 19.15, "volume": 1.3, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 19.22, "high": 19.22, "low": 19.2, "close": 19.2, "volume": 0.26, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 19.2, "high": 19.2, "low": 19.2, "close": 19.2, "volume": 0.0, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 19.33, "high": 19.43, "low": 19.33, "close": 19.39, "volume": 33.43, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 19.33, "high": 19.38, "low": 19.3, "close": 19.3, "volume": 16.71, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 19.27, "high": 19.27, "low": 19.27, "close": 19.27, "volume": 26.12, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 19.27, "high": 19.28, "low": 19.15, "close": 19.15, "volume": 26.68, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 19.15, "high": 19.15, "low": 19.15, "close": 19.15, "volume": 0.0, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 19.39, "high": 19.39, "low": 19.35, "close": 19.35, "volume": 1.53, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 19.28, "high": 19.28, "low": 19.28, "close": 19.28, "volume": 13.43, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 19.22, "high": 19.22, "low": 19.18, "close": 19.21, "volume": 4.76, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 19.12, "high": 19.12, "low": 19.12, "close": 19.12, "volume": 0.44, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 19.17, "high": 19.18, "low": 19.17, "close": 19.18, "volume": 0.45, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 19.16, "high": 19.16, "low": 19.14, "close": 19.14, "volume": 23.58, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 19.07, "high": 19.07, "low": 19.07, "close": 19.07, "volume": 0.58, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 19.07, "high": 19.07, "low": 19.07, "close": 19.07, "volume": 0.0, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 19.08, "high": 19.08, "low": 19.07, "close": 19.07, "volume": 13.92, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 19.11, "high": 19.11, "low": 19.11, "close": 19.11, "volume": 0.19, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 19.08, "high": 19.1, "low": 19.01, "close": 19.01, "volume": 37.97, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 19.06, "high": 19.06, "low": 18.91, "close": 18.95, "volume": 148.99, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 19.05, "high": 19.05, "low": 18.75, "close": 18.75, "volume": 48.56, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 18.75, "high": 18.97, "low": 18.75, "close": 18.95, "volume": 47.89, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 18.95, "high": 18.95, "low": 18.95, "close": 18.95, "volume": 0.0, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 18.95, "high": 19.01, "low": 18.94, "close": 18.94, "volume": 104.61, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 18.91, "high": 18.91, "low": 18.79, "close": 18.91, "volume": 25.97, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 18.89, "high": 19.05, "low": 18.89, "close": 19.05, "volume": 11.24, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 19.02, "high": 19.02, "low": 19.02, "close": 19.02, "volume": 0.82, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 18.98, "high": 18.99, "low": 18.98, "close": 18.99, "volume": 10.13, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 18.97, "high": 18.97, "low": 18.97, "close": 18.97, "volume": 1.31, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 18.94, "high": 18.94, "low": 18.94, "close": 18.94, "volume": 0.78, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 19.06, "high": 19.06, "low": 19.06, "close": 19.06, "volume": 1.31, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 19.0, "high": 19.0, "low": 19.0, "close": 19.0, "volume": 3.59, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 19.0, "high": 19.0, "low": 19.0, "close": 19.0, "volume": 0.0, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 19.12, "high": 19.22, "low": 19.12, "close": 19.22, "volume": 5.63, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 19.22, "high": 19.22, "low": 19.22, "close": 19.22, "volume": 0.0, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 19.0, "high": 19.0, "low": 18.99, "close": 18.99, "volume": 5.91, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 18.99, "high": 18.99, "low": 18.99, "close": 18.99, "volume": 0.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 18.87, "high": 18.87, "low": 18.77, "close": 18.81, "volume": 23.04, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 18.85, "high": 18.94, "low": 18.85, "close": 18.94, "volume": 5.9, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 18.98, "high": 18.99, "low": 18.98, "close": 18.99, "volume": 6.69, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 18.99, "high": 18.99, "low": 18.99, "close": 18.99, "volume": 0.0, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 19.03, "high": 19.1, "low": 19.01, "close": 19.01, "volume": 6.88, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 19.03, "high": 19.03, "low": 18.95, "close": 18.96, "volume": 16.24, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 19.2, "high": 19.22, "low": 19.2, "close": 19.2, "volume": 3.13, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 19.08, "high": 19.09, "low": 19.08, "close": 19.09, "volume": 5.0, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 19.18, "high": 19.19, "low": 19.13, "close": 19.13, "volume": 7.6, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 19.1, "high": 19.11, "low": 19.1, "close": 19.11, "volume": 20.0, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 19.13, "high": 19.13, "low": 19.13, "close": 19.13, "volume": 9.99, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 18.99, "high": 18.99, "low": 18.8, "close": 18.8, "volume": 39.5, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 18.79, "high": 18.82, "low": 18.77, "close": 18.82, "volume": 10.89, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 19.13, "high": 19.15, "low": 19.13, "close": 19.15, "volume": 24.95, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 19.14, "high": 19.14, "low": 19.14, "close": 19.14, "volume": 0.78, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 19.1, "high": 19.1, "low": 19.08, "close": 19.08, "volume": 8.07, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 19.15, "high": 19.3, "low": 19.15, "close": 19.3, "volume": 15.78, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 19.34, "high": 19.45, "low": 19.34, "close": 19.39, "volume": 35.24, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 19.37, "high": 19.43, "low": 19.23, "close": 19.23, "volume": 4.05, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 19.28, "high": 19.44, "low": 19.28, "close": 19.38, "volume": 36.74, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 19.34, "high": 19.75, "low": 19.34, "close": 19.64, "volume": 271.46, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 19.64, "high": 19.76, "low": 19.63, "close": 19.67, "volume": 47.34, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 19.77, "high": 19.8, "low": 19.73, "close": 19.75, "volume": 443.87, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 19.7, "high": 19.7, "low": 19.67, "close": 19.67, "volume": 31.32, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 19.71, "high": 19.73, "low": 19.67, "close": 19.73, "volume": 19.38, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 19.69, "high": 19.69, "low": 19.69, "close": 19.69, "volume": 0.41, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 19.59, "high": 19.59, "low": 19.46, "close": 19.48, "volume": 11.62, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 19.55, "high": 19.55, "low": 19.55, "close": 19.55, "volume": 14.3, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 19.52, "high": 19.6, "low": 19.52, "close": 19.6, "volume": 67.9, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 19.75, "high": 19.92, "low": 19.75, "close": 19.77, "volume": 64.07, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 19.75, "high": 19.81, "low": 19.68, "close": 19.68, "volume": 39.29, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 19.86, "high": 19.86, "low": 19.71, "close": 19.76, "volume": 30.41, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 19.78, "high": 19.81, "low": 19.68, "close": 19.68, "volume": 54.01, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 19.75, "high": 19.75, "low": 19.73, "close": 19.74, "volume": 56.22, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 19.86, "high": 19.92, "low": 19.74, "close": 19.74, "volume": 6.76, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 19.7, "high": 19.94, "low": 19.69, "close": 19.94, "volume": 5.22, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 19.91, "high": 19.91, "low": 19.86, "close": 19.88, "volume": 10.88, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 19.84, "high": 19.84, "low": 19.17, "close": 19.28, "volume": 292.68, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 19.41, "high": 19.42, "low": 19.01, "close": 19.01, "volume": 121.89, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 19.0, "high": 19.22, "low": 18.74, "close": 19.22, "volume": 95.16, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 19.2, "high": 19.32, "low": 19.2, "close": 19.25, "volume": 11.73, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 19.19, "high": 19.36, "low": 19.07, "close": 19.36, "volume": 13.02, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 19.37, "high": 19.45, "low": 19.35, "close": 19.35, "volume": 19.16, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 19.23, "high": 19.23, "low": 19.23, "close": 19.23, "volume": 0.78, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 19.23, "high": 19.23, "low": 19.23, "close": 19.23, "volume": 0.0, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 19.1, "high": 19.11, "low": 19.1, "close": 19.11, "volume": 3.79, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 19.13, "high": 19.13, "low": 19.13, "close": 19.13, "volume": 0.42, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 19.02, "high": 19.02, "low": 19.0, "close": 19.0, "volume": 11.22, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 19.01, "high": 19.02, "low": 18.94, "close": 18.94, "volume": 16.11, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 18.93, "high": 18.93, "low": 18.89, "close": 18.89, "volume": 42.26, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 18.92, "high": 18.92, "low": 18.89, "close": 18.91, "volume": 67.85, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 18.91, "high": 18.91, "low": 18.91, "close": 18.91, "volume": 0.0, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 18.94, "high": 18.95, "low": 18.94, "close": 18.95, "volume": 4.84, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 18.83, "high": 18.83, "low": 18.77, "close": 18.77, "volume": 4.85, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 18.76, "high": 18.76, "low": 18.56, "close": 18.58, "volume": 78.95, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 18.54, "high": 18.54, "low": 18.18, "close": 18.18, "volume": 106.09, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 18.17, "high": 18.3, "low": 18.17, "close": 18.3, "volume": 16.61, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 18.44, "high": 18.51, "low": 18.37, "close": 18.51, "volume": 34.4, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 18.59, "high": 18.93, "low": 18.59, "close": 18.93, "volume": 43.8, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 18.85, "high": 18.85, "low": 18.77, "close": 18.77, "volume": 1.57, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 18.67, "high": 18.67, "low": 18.57, "close": 18.64, "volume": 19.46, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 18.58, "high": 18.59, "low": 18.38, "close": 18.38, "volume": 242.13, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 18.46, "high": 18.64, "low": 18.46, "close": 18.64, "volume": 9.44, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 18.61, "high": 18.61, "low": 18.61, "close": 18.61, "volume": 5.14, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 18.8, "high": 18.83, "low": 18.8, "close": 18.83, "volume": 9.27, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 18.69, "high": 18.69, "low": 18.59, "close": 18.59, "volume": 11.73, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 18.66, "high": 18.66, "low": 18.64, "close": 18.64, "volume": 6.37, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 18.84, "high": 18.86, "low": 18.82, "close": 18.82, "volume": 24.85, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 18.82, "high": 18.82, "low": 18.82, "close": 18.82, "volume": 0.0, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 18.82, "high": 18.82, "low": 18.82, "close": 18.82, "volume": 0.0, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 18.82, "high": 18.82, "low": 18.82, "close": 18.82, "volume": 0.0, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 18.64, "high": 18.64, "low": 18.58, "close": 18.58, "volume": 17.34, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 18.66, "high": 18.66, "low": 18.58, "close": 18.58, "volume": 9.55, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 18.5, "high": 18.5, "low": 18.33, "close": 18.33, "volume": 20.41, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 18.36, "high": 18.36, "low": 18.36, "close": 18.36, "volume": 0.1, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 18.41, "high": 18.41, "low": 18.41, "close": 18.41, "volume": 0.16, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 18.38, "high": 18.38, "low": 18.08, "close": 18.24, "volume": 35.48, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 18.44, "high": 18.56, "low": 18.44, "close": 18.53, "volume": 14.69, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 18.53, "high": 18.53, "low": 18.53, "close": 18.53, "volume": 0.0, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 18.17, "high": 18.17, "low": 18.17, "close": 18.17, "volume": 1.23, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 18.15, "high": 18.2, "low": 18.13, "close": 18.17, "volume": 12.47, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 18.44, "high": 18.44, "low": 18.25, "close": 18.3, "volume": 67.75, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 18.3, "high": 18.3, "low": 18.3, "close": 18.3, "volume": 10.92, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 18.22, "high": 18.61, "low": 18.22, "close": 18.61, "volume": 11.57, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 18.42, "high": 18.42, "low": 18.39, "close": 18.4, "volume": 1.42, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 18.2, "high": 18.2, "low": 18.17, "close": 18.17, "volume": 5.69, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 18.17, "high": 18.17, "low": 18.13, "close": 18.13, "volume": 4.68, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 18.14, "high": 18.27, "low": 18.14, "close": 18.27, "volume": 8.3, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 18.1, "high": 18.24, "low": 18.04, "close": 18.24, "volume": 105.55, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 18.09, "high": 18.1, "low": 18.0, "close": 18.1, "volume": 82.83, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 18.11, "high": 18.11, "low": 18.11, "close": 18.11, "volume": 28.01, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 17.96, "high": 17.96, "low": 17.88, "close": 17.88, "volume": 76.07, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 18.11, "high": 18.15, "low": 18.11, "close": 18.15, "volume": 7.63, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 18.15, "high": 18.15, "low": 18.15, "close": 18.15, "volume": 0.0, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 17.97, "high": 17.98, "low": 17.97, "close": 17.97, "volume": 38.83, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 17.97, "high": 17.97, "low": 17.97, "close": 17.97, "volume": 0.0, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 17.93, "high": 17.93, "low": 17.93, "close": 17.93, "volume": 0.23, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 17.93, "high": 17.93, "low": 17.93, "close": 17.93, "volume": 0.0, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 17.93, "high": 17.93, "low": 17.93, "close": 17.93, "volume": 0.0, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 17.98, "high": 17.98, "low": 17.98, "close": 17.98, "volume": 21.24, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 17.87, "high": 17.91, "low": 17.73, "close": 17.8, "volume": 231.17, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 17.83, "high": 18.78, "low": 17.73, "close": 17.76, "volume": 331.93, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 17.72, "high": 17.77, "low": 17.69, "close": 17.77, "volume": 82.02, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 17.85, "high": 17.85, "low": 17.85, "close": 17.85, "volume": 5.26, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 17.75, "high": 17.75, "low": 17.73, "close": 17.73, "volume": 4.21, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 17.98, "high": 17.99, "low": 17.94, "close": 17.99, "volume": 33.55, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 17.97, "high": 17.99, "low": 17.97, "close": 17.99, "volume": 326.13, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 18.04, "high": 18.04, "low": 18.04, "close": 18.04, "volume": 1.38, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 18.04, "high": 18.04, "low": 18.04, "close": 18.04, "volume": 176.35, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 18.04, "high": 18.15, "low": 18.04, "close": 18.15, "volume": 15.52, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 18.06, "high": 18.06, "low": 18.06, "close": 18.06, "volume": 27.68, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 18.07, "high": 18.07, "low": 18.07, "close": 18.07, "volume": 28.29, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 18.07, "high": 18.07, "low": 18.07, "close": 18.07, "volume": 0.0, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 18.17, "high": 18.17, "low": 18.09, "close": 18.09, "volume": 8.04, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 18.03, "high": 18.05, "low": 18.02, "close": 18.02, "volume": 115.96, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 18.02, "high": 18.02, "low": 18.02, "close": 18.02, "volume": 0.0, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 17.85, "high": 17.85, "low": 17.85, "close": 17.85, "volume": 1.25, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 18.03, "high": 18.03, "low": 17.97, "close": 17.97, "volume": 1.11, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 18.13, "high": 18.39, "low": 18.13, "close": 18.28, "volume": 58.55, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 18.42, "high": 18.42, "low": 18.42, "close": 18.42, "volume": 1.08, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 18.42, "high": 18.42, "low": 18.42, "close": 18.42, "volume": 0.0, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 18.42, "high": 18.42, "low": 18.42, "close": 18.42, "volume": 0.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 18.24, "high": 18.3, "low": 18.24, "close": 18.3, "volume": 5.86, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 18.27, "high": 18.27, "low": 18.27, "close": 18.27, "volume": 1.69, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 18.15, "high": 18.22, "low": 18.15, "close": 18.22, "volume": 1.64, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 18.01, "high": 18.01, "low": 17.79, "close": 17.79, "volume": 26.61, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 17.87, "high": 17.91, "low": 17.83, "close": 17.91, "volume": 6.64, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 17.75, "high": 17.75, "low": 17.47, "close": 17.47, "volume": 149.28, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 17.52, "high": 17.52, "low": 16.96, "close": 17.25, "volume": 408.91, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 17.34, "high": 17.46, "low": 17.34, "close": 17.45, "volume": 15.34, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 17.41, "high": 17.41, "low": 17.32, "close": 17.32, "volume": 12.16, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 17.48, "high": 17.65, "low": 17.48, "close": 17.65, "volume": 18.05, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 17.45, "high": 17.45, "low": 17.45, "close": 17.45, "volume": 28.59, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 17.3, "high": 17.34, "low": 17.23, "close": 17.23, "volume": 8.03, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 17.29, "high": 17.34, "low": 17.29, "close": 17.29, "volume": 31.22, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 17.48, "high": 17.48, "low": 17.48, "close": 17.48, "volume": 7.18, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 17.47, "high": 17.52, "low": 17.47, "close": 17.52, "volume": 15.31, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 17.49, "high": 17.49, "low": 17.49, "close": 17.49, "volume": 1.42, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 17.49, "high": 17.49, "low": 17.49, "close": 17.49, "volume": 0.0, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 17.59, "high": 17.59, "low": 17.55, "close": 17.55, "volume": 13.42, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 17.55, "high": 17.55, "low": 17.55, "close": 17.55, "volume": 4.06, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 17.57, "high": 17.57, "low": 17.57, "close": 17.57, "volume": 12.38, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 17.57, "high": 17.57, "low": 17.57, "close": 17.57, "volume": 0.0, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 17.57, "high": 17.57, "low": 17.57, "close": 17.57, "volume": 0.0, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 17.55, "high": 17.55, "low": 17.55, "close": 17.55, "volume": 3.18, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 17.59, "high": 17.59, "low": 17.59, "close": 17.59, "volume": 0.28, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 17.53, "high": 17.57, "low": 17.51, "close": 17.55, "volume": 111.37, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 17.49, "high": 17.49, "low": 17.42, "close": 17.42, "volume": 15.47, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 17.35, "high": 17.35, "low": 17.15, "close": 17.16, "volume": 99.44, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 17.16, "high": 17.21, "low": 17.1, "close": 17.17, "volume": 148.61, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 17.07, "high": 17.15, "low": 17.02, "close": 17.15, "volume": 18.36, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 17.11, "high": 17.12, "low": 17.11, "close": 17.12, "volume": 1.46, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 17.0, "high": 17.0, "low": 16.84, "close": 16.84, "volume": 116.26, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 16.94, "high": 16.94, "low": 16.81, "close": 16.81, "volume": 250.76, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 16.84, "high": 16.88, "low": 16.79, "close": 16.79, "volume": 844.52, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 16.82, "high": 17.05, "low": 16.82, "close": 17.05, "volume": 24.39, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 16.99, "high": 16.99, "low": 16.36, "close": 16.65, "volume": 369.27, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 16.56, "high": 16.75, "low": 16.56, "close": 16.75, "volume": 53.79, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 16.67, "high": 16.78, "low": 16.49, "close": 16.78, "volume": 185.18, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 16.79, "high": 17.09, "low": 16.73, "close": 17.09, "volume": 46.38, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 17.06, "high": 17.06, "low": 16.97, "close": 16.97, "volume": 31.96, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 16.81, "high": 16.84, "low": 16.62, "close": 16.62, "volume": 8.49, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 16.61, "high": 16.65, "low": 16.61, "close": 16.65, "volume": 2.6, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 16.9, "high": 16.9, "low": 16.89, "close": 16.89, "volume": 9.51, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 16.93, "high": 16.93, "low": 16.85, "close": 16.85, "volume": 13.94, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 16.99, "high": 16.99, "low": 16.99, "close": 16.99, "volume": 11.04, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 16.99, "high": 16.99, "low": 16.99, "close": 16.99, "volume": 17.65, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 16.99, "high": 16.99, "low": 16.99, "close": 16.99, "volume": 0.0, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 16.67, "high": 16.67, "low": 16.55, "close": 16.55, "volume": 27.18, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 16.61, "high": 16.65, "low": 16.61, "close": 16.62, "volume": 56.09, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 16.62, "high": 16.62, "low": 16.62, "close": 16.62, "volume": 206.0, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 16.54, "high": 16.54, "low": 16.53, "close": 16.53, "volume": 21.12, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 16.52, "high": 16.52, "low": 16.08, "close": 16.15, "volume": 490.01, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 16.25, "high": 16.25, "low": 16.0, "close": 16.19, "volume": 690.27, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 16.3, "high": 16.35, "low": 16.02, "close": 16.02, "volume": 3.89, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 16.07, "high": 16.16, "low": 16.0, "close": 16.16, "volume": 254.94, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 16.16, "high": 16.31, "low": 16.15, "close": 16.15, "volume": 173.43, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 16.3, "high": 16.32, "low": 16.1, "close": 16.12, "volume": 1683.3, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 16.06, "high": 16.06, "low": 15.97, "close": 16.0, "volume": 2355.76, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 15.95, "high": 16.1, "low": 15.72, "close": 16.05, "volume": 144.03, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 16.14, "high": 16.15, "low": 15.96, "close": 15.97, "volume": 19.65, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 15.96, "high": 16.36, "low": 15.96, "close": 16.36, "volume": 49.17, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 16.39, "high": 16.49, "low": 16.32, "close": 16.49, "volume": 41.05, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 16.53, "high": 16.72, "low": 16.53, "close": 16.68, "volume": 73.58, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 16.54, "high": 16.54, "low": 16.54, "close": 16.54, "volume": 0.18, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 16.69, "high": 16.69, "low": 16.68, "close": 16.68, "volume": 1.87, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 16.63, "high": 16.63, "low": 16.52, "close": 16.52, "volume": 21.16, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 16.61, "high": 16.61, "low": 16.61, "close": 16.61, "volume": 240.56, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 16.7, "high": 16.79, "low": 16.7, "close": 16.79, "volume": 3.86, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 16.85, "high": 16.93, "low": 16.84, "close": 16.93, "volume": 11.8, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 16.96, "high": 17.04, "low": 16.9, "close": 16.93, "volume": 294.07, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 17.05, "high": 17.06, "low": 17.0, "close": 17.0, "volume": 139.16, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 17.02, "high": 17.12, "low": 17.02, "close": 17.12, "volume": 36.14, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 17.13, "high": 17.13, "low": 16.86, "close": 16.86, "volume": 25.28, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 16.83, "high": 16.83, "low": 16.81, "close": 16.81, "volume": 15.24, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 16.93, "high": 16.93, "low": 16.93, "close": 16.93, "volume": 0.89, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 16.77, "high": 17.23, "low": 16.77, "close": 17.08, "volume": 124.32, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 17.15, "high": 17.21, "low": 16.98, "close": 16.98, "volume": 70.56, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 16.99, "high": 16.99, "low": 16.73, "close": 16.73, "volume": 51.18, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 16.72, "high": 16.72, "low": 16.25, "close": 16.25, "volume": 51.82, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 16.6, "high": 16.98, "low": 16.6, "close": 16.98, "volume": 34.68, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 17.04, "high": 17.2, "low": 17.04, "close": 17.2, "volume": 20.13, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 17.22, "high": 17.29, "low": 17.1, "close": 17.26, "volume": 274.57, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 17.36, "high": 17.73, "low": 17.36, "close": 17.53, "volume": 239.89, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 17.53, "high": 17.64, "low": 17.38, "close": 17.38, "volume": 3.46, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 17.46, "high": 18.19, "low": 17.46, "close": 18.04, "volume": 475.47, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 18.05, "high": 18.06, "low": 17.98, "close": 17.98, "volume": 2049.34, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 18.12, "high": 18.14, "low": 17.95, "close": 17.95, "volume": 10.63, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 17.99, "high": 18.2, "low": 17.98, "close": 18.13, "volume": 31.17, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 18.05, "high": 18.09, "low": 18.02, "close": 18.09, "volume": 6.79, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 18.02, "high": 18.05, "low": 18.02, "close": 18.05, "volume": 4.02, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 18.03, "high": 18.04, "low": 17.99, "close": 18.04, "volume": 7.8, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 18.23, "high": 18.29, "low": 18.23, "close": 18.29, "volume": 8.56, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 18.31, "high": 18.44, "low": 18.3, "close": 18.44, "volume": 19.78, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 18.35, "high": 18.39, "low": 18.08, "close": 18.08, "volume": 7.68, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 18.01, "high": 18.04, "low": 17.9, "close": 18.04, "volume": 19.25, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 18.03, "high": 18.2, "low": 18.03, "close": 18.2, "volume": 16.09, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 18.04, "high": 18.04, "low": 18.04, "close": 18.04, "volume": 0.12, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 17.98, "high": 17.98, "low": 17.98, "close": 17.98, "volume": 0.1, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 18.02, "high": 18.09, "low": 18.02, "close": 18.09, "volume": 5.52, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 18.0, "high": 18.06, "low": 18.0, "close": 18.06, "volume": 3.33, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 18.13, "high": 18.2, "low": 18.13, "close": 18.2, "volume": 21.47, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 18.07, "high": 18.07, "low": 18.07, "close": 18.07, "volume": 0.06, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 18.16, "high": 18.37, "low": 18.14, "close": 18.37, "volume": 31.81, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 18.34, "high": 18.34, "low": 18.11, "close": 18.11, "volume": 43.62, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 18.02, "high": 18.04, "low": 18.0, "close": 18.04, "volume": 24.48, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 18.05, "high": 18.05, "low": 17.95, "close": 17.95, "volume": 219.15, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 17.98, "high": 17.98, "low": 17.98, "close": 17.98, "volume": 1.39, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 18.08, "high": 18.1, "low": 18.08, "close": 18.1, "volume": 12.8, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 18.1, "high": 18.16, "low": 18.1, "close": 18.16, "volume": 38.84, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 18.05, "high": 18.2, "low": 18.05, "close": 18.2, "volume": 6.73, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 18.24, "high": 18.24, "low": 18.24, "close": 18.24, "volume": 1.32, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 18.28, "high": 18.28, "low": 18.18, "close": 18.18, "volume": 3.6, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 18.23, "high": 18.33, "low": 18.19, "close": 18.19, "volume": 8.35, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 18.2, "high": 18.22, "low": 18.11, "close": 18.22, "volume": 13.38, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 18.22, "high": 18.22, "low": 18.22, "close": 18.22, "volume": 0.0, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 18.01, "high": 18.04, "low": 18.01, "close": 18.04, "volume": 2.62, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 18.04, "high": 18.04, "low": 18.0, "close": 18.0, "volume": 7.02, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 18.02, "high": 18.12, "low": 18.0, "close": 18.12, "volume": 29.44, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 17.94, "high": 17.94, "low": 17.83, "close": 17.83, "volume": 19.74, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 17.93, "high": 17.93, "low": 17.77, "close": 17.77, "volume": 41.29, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 17.86, "high": 17.86, "low": 17.82, "close": 17.82, "volume": 1.09, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 17.82, "high": 17.82, "low": 17.82, "close": 17.82, "volume": 0.0, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 17.89, "high": 17.89, "low": 17.89, "close": 17.89, "volume": 16.52, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 17.96, "high": 18.11, "low": 17.96, "close": 17.99, "volume": 50.42, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 17.86, "high": 17.86, "low": 17.64, "close": 17.79, "volume": 84.58, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 17.71, "high": 17.71, "low": 17.58, "close": 17.58, "volume": 10.58, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 17.58, "high": 17.58, "low": 17.58, "close": 17.58, "volume": 0.0, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 17.56, "high": 17.56, "low": 17.55, "close": 17.55, "volume": 15.93, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 17.61, "high": 17.61, "low": 17.61, "close": 17.61, "volume": 1.68, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 17.67, "high": 17.67, "low": 17.67, "close": 17.67, "volume": 1.0, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 17.73, "high": 17.73, "low": 17.71, "close": 17.71, "volume": 1.69, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 17.71, "high": 17.71, "low": 17.71, "close": 17.71, "volume": 0.0, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 17.54, "high": 17.54, "low": 17.47, "close": 17.5, "volume": 13.82, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 17.49, "high": 17.49, "low": 17.45, "close": 17.45, "volume": 3.07, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 17.55, "high": 17.55, "low": 17.55, "close": 17.55, "volume": 0.56, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 17.49, "high": 17.78, "low": 17.49, "close": 17.7, "volume": 7.96, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 17.76, "high": 17.83, "low": 17.75, "close": 17.83, "volume": 4.28, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 17.87, "high": 17.96, "low": 17.73, "close": 17.73, "volume": 24.13, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 17.73, "high": 17.73, "low": 17.73, "close": 17.73, "volume": 0.0, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 17.63, "high": 17.63, "low": 17.55, "close": 17.55, "volume": 9.51, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 17.62, "high": 17.62, "low": 17.62, "close": 17.62, "volume": 0.67, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 17.62, "high": 17.62, "low": 17.62, "close": 17.62, "volume": 0.0, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 17.62, "high": 17.62, "low": 17.62, "close": 17.62, "volume": 0.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 17.54, "high": 17.54, "low": 17.43, "close": 17.43, "volume": 11.3, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 17.46, "high": 17.49, "low": 17.46, "close": 17.49, "volume": 1.38, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 17.44, "high": 17.44, "low": 17.44, "close": 17.44, "volume": 0.29, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 17.38, "high": 17.38, "low": 17.29, "close": 17.29, "volume": 33.45, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 17.28, "high": 17.28, "low": 17.17, "close": 17.17, "volume": 12.6, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 17.2, "high": 17.35, "low": 17.12, "close": 17.27, "volume": 67.88, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 17.11, "high": 17.11, "low": 17.11, "close": 17.11, "volume": 1.44, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 17.11, "high": 17.11, "low": 17.11, "close": 17.11, "volume": 0.0, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 17.23, "high": 17.23, "low": 17.22, "close": 17.22, "volume": 11.26, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 17.27, "high": 17.29, "low": 17.23, "close": 17.23, "volume": 17.9, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 17.2, "high": 17.36, "low": 17.19, "close": 17.36, "volume": 14.41, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 17.38, "high": 17.56, "low": 17.38, "close": 17.49, "volume": 9.34, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 17.23, "high": 17.23, "low": 17.23, "close": 17.23, "volume": 1.29, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 17.3, "high": 17.3, "low": 17.2, "close": 17.2, "volume": 5.0, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 17.19, "high": 17.22, "low": 17.19, "close": 17.22, "volume": 1.38, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 17.21, "high": 17.27, "low": 17.1, "close": 17.1, "volume": 13.36, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 17.08, "high": 17.36, "low": 17.04, "close": 17.36, "volume": 34.99, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 17.4, "high": 17.5, "low": 17.4, "close": 17.5, "volume": 25.41, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 17.5, "high": 17.53, "low": 17.5, "close": 17.53, "volume": 9.58, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 17.51, "high": 17.51, "low": 17.5, "close": 17.5, "volume": 1.62, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 17.56, "high": 17.56, "low": 17.56, "close": 17.56, "volume": 1.2, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 17.39, "high": 17.4, "low": 17.39, "close": 17.4, "volume": 81.15, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 17.44, "high": 17.48, "low": 17.37, "close": 17.37, "volume": 29.66, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 17.37, "high": 17.37, "low": 17.37, "close": 17.37, "volume": 0.0, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 17.52, "high": 17.54, "low": 17.49, "close": 17.51, "volume": 13.78, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 17.49, "high": 17.49, "low": 17.49, "close": 17.49, "volume": 1.41, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 17.49, "high": 17.49, "low": 17.49, "close": 17.49, "volume": 0.1, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 17.48, "high": 17.48, "low": 17.36, "close": 17.36, "volume": 66.17, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 17.42, "high": 17.43, "low": 17.42, "close": 17.43, "volume": 78.02, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 17.41, "high": 17.41, "low": 17.41, "close": 17.41, "volume": 0.1, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 17.41, "high": 17.41, "low": 17.41, "close": 17.41, "volume": 0.0, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 17.55, "high": 17.75, "low": 17.52, "close": 17.75, "volume": 17.82, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 17.38, "high": 17.38, "low": 17.32, "close": 17.32, "volume": 8.79, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 17.32, "high": 17.35, "low": 17.17, "close": 17.17, "volume": 47.22, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 17.17, "high": 17.17, "low": 17.17, "close": 17.17, "volume": 0.0, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 17.3, "high": 17.39, "low": 17.3, "close": 17.39, "volume": 14.09, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 17.52, "high": 17.52, "low": 17.5, "close": 17.5, "volume": 63.84, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 17.53, "high": 17.56, "low": 17.53, "close": 17.56, "volume": 15.29, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 17.61, "high": 17.61, "low": 17.61, "close": 17.61, "volume": 0.1, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 17.59, "high": 17.59, "low": 17.52, "close": 17.52, "volume": 4.22, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 17.52, "high": 17.52, "low": 17.52, "close": 17.52, "volume": 0.0, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 17.64, "high": 17.64, "low": 17.64, "close": 17.64, "volume": 1.41, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 17.6, "high": 17.6, "low": 17.6, "close": 17.6, "volume": 4.44, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 17.6, "high": 17.6, "low": 17.6, "close": 17.6, "volume": 0.56, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 17.54, "high": 17.54, "low": 17.54, "close": 17.54, "volume": 11.2, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 17.54, "high": 17.54, "low": 17.54, "close": 17.54, "volume": 0.0, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 17.64, "high": 17.64, "low": 17.64, "close": 17.64, "volume": 0.64, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 17.65, "high": 17.68, "low": 17.63, "close": 17.63, "volume": 24.57, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 17.59, "high": 17.71, "low": 17.59, "close": 17.71, "volume": 4.26, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 17.66, "high": 17.66, "low": 17.66, "close": 17.66, "volume": 12.56, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 17.66, "high": 17.66, "low": 17.66, "close": 17.66, "volume": 0.0, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 17.66, "high": 17.66, "low": 17.66, "close": 17.66, "volume": 0.0, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 17.66, "high": 17.66, "low": 17.66, "close": 17.66, "volume": 0.0, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 17.6, "high": 17.6, "low": 17.6, "close": 17.6, "volume": 5.14, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 17.64, "high": 17.75, "low": 17.64, "close": 17.75, "volume": 9.33, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 17.76, "high": 17.92, "low": 17.76, "close": 17.8, "volume": 35.33, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 17.84, "high": 17.98, "low": 17.79, "close": 17.98, "volume": 11.77, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 17.9, "high": 17.9, "low": 17.9, "close": 17.9, "volume": 2.35, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 17.99, "high": 18.04, "low": 17.97, "close": 17.97, "volume": 11.83, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 17.94, "high": 17.94, "low": 17.92, "close": 17.92, "volume": 13.61, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 17.91, "high": 17.91, "low": 17.91, "close": 17.91, "volume": 2.8, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 17.91, "high": 17.91, "low": 17.91, "close": 17.91, "volume": 0.0, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 18.01, "high": 18.01, "low": 18.01, "close": 18.01, "volume": 3.98, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 17.96, "high": 17.96, "low": 17.96, "close": 17.96, "volume": 14.58, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 17.91, "high": 17.92, "low": 17.91, "close": 17.92, "volume": 19.24, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 17.84, "high": 17.88, "low": 17.84, "close": 17.88, "volume": 3.74, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 17.86, "high": 17.87, "low": 17.85, "close": 17.85, "volume": 8.57, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 17.85, "high": 17.85, "low": 17.85, "close": 17.85, "volume": 0.0, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 17.87, "high": 17.87, "low": 17.87, "close": 17.87, "volume": 1.45, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 17.92, "high": 17.92, "low": 17.91, "close": 17.91, "volume": 13.3, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 17.91, "high": 17.91, "low": 17.91, "close": 17.91, "volume": 0.0, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 18.01, "high": 18.05, "low": 18.01, "close": 18.05, "volume": 6.75, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 18.06, "high": 18.11, "low": 18.06, "close": 18.11, "volume": 2.98, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 18.11, "high": 18.11, "low": 18.11, "close": 18.11, "volume": 0.0, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 18.11, "high": 18.11, "low": 18.11, "close": 18.11, "volume": 0.0, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 18.02, "high": 18.02, "low": 17.97, "close": 17.97, "volume": 12.67, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 18.03, "high": 18.03, "low": 18.03, "close": 18.03, "volume": 0.29, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 17.98, "high": 17.98, "low": 17.93, "close": 17.93, "volume": 1.1, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 0.09, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 17.88, "high": 17.95, "low": 17.88, "close": 17.95, "volume": 9.12, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 17.94, "high": 17.94, "low": 17.94, "close": 17.94, "volume": 0.28, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 18.07, "high": 18.07, "low": 18.07, "close": 18.07, "volume": 13.69, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 18.05, "high": 18.05, "low": 18.05, "close": 18.05, "volume": 2.77, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 18.02, "high": 18.02, "low": 18.02, "close": 18.02, "volume": 1.38, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 18.02, "high": 18.02, "low": 18.02, "close": 18.02, "volume": 0.0, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 18.15, "high": 18.86, "low": 18.15, "close": 18.79, "volume": 644.84, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 18.87, "high": 18.88, "low": 18.74, "close": 18.75, "volume": 28.87, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 18.78, "high": 18.84, "low": 18.68, "close": 18.68, "volume": 365.6, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 18.55, "high": 18.55, "low": 18.49, "close": 18.49, "volume": 6.35, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 18.49, "high": 18.49, "low": 18.41, "close": 18.41, "volume": 5.08, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 18.38, "high": 18.38, "low": 18.31, "close": 18.31, "volume": 18.42, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 18.31, "high": 18.35, "low": 18.16, "close": 18.16, "volume": 1426.92, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 18.19, "high": 18.19, "low": 18.18, "close": 18.18, "volume": 26.34, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 18.15, "high": 18.15, "low": 18.06, "close": 18.06, "volume": 11.3, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 18.12, "high": 18.12, "low": 18.12, "close": 18.12, "volume": 27.53, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 18.22, "high": 18.23, "low": 18.22, "close": 18.23, "volume": 15.92, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 18.13, "high": 18.13, "low": 18.13, "close": 18.13, "volume": 4.7, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 18.11, "high": 18.11, "low": 18.11, "close": 18.11, "volume": 5.64, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 18.11, "high": 18.11, "low": 18.11, "close": 18.11, "volume": 0.0, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 18.01, "high": 18.01, "low": 17.94, "close": 17.94, "volume": 58.46, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 18.03, "high": 18.03, "low": 18.0, "close": 18.02, "volume": 11.34, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 17.95, "high": 17.95, "low": 17.86, "close": 17.86, "volume": 21.06, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 17.89, "high": 18.08, "low": 17.74, "close": 18.08, "volume": 205.0, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 18.05, "high": 18.08, "low": 17.93, "close": 18.02, "volume": 77.82, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 18.0, "high": 18.0, "low": 18.0, "close": 18.0, "volume": 0.28, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 18.03, "high": 18.03, "low": 17.94, "close": 17.94, "volume": 27.1, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 17.99, "high": 18.24, "low": 17.99, "close": 18.24, "volume": 261.05, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 18.19, "high": 18.24, "low": 18.13, "close": 18.13, "volume": 20.39, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 18.11, "high": 18.11, "low": 17.92, "close": 17.95, "volume": 57.13, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 17.96, "high": 17.96, "low": 17.96, "close": 17.96, "volume": 6.04, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 17.94, "high": 18.0, "low": 17.93, "close": 17.95, "volume": 36.19, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 17.94, "high": 17.94, "low": 17.9, "close": 17.94, "volume": 38.48, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 17.92, "high": 17.98, "low": 17.92, "close": 17.98, "volume": 30.0, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 17.89, "high": 17.89, "low": 17.76, "close": 17.77, "volume": 35.98, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 17.85, "high": 17.85, "low": 17.85, "close": 17.85, "volume": 27.95, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 17.73, "high": 17.73, "low": 17.58, "close": 17.58, "volume": 23.49, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 17.56, "high": 17.56, "low": 17.45, "close": 17.45, "volume": 57.45, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 17.48, "high": 17.58, "low": 17.46, "close": 17.58, "volume": 2.07, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 17.59, "high": 17.59, "low": 17.5, "close": 17.51, "volume": 9.46, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 17.64, "high": 17.64, "low": 17.64, "close": 17.64, "volume": 0.86, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 17.63, "high": 17.63, "low": 17.58, "close": 17.58, "volume": 6.85, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 17.63, "high": 17.63, "low": 17.63, "close": 17.63, "volume": 0.1, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 17.49, "high": 17.49, "low": 17.49, "close": 17.49, "volume": 1.43, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 17.43, "high": 17.46, "low": 17.43, "close": 17.46, "volume": 2.26, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 17.41, "high": 17.44, "low": 17.31, "close": 17.44, "volume": 52.02, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 17.41, "high": 17.45, "low": 17.28, "close": 17.28, "volume": 20.29, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 17.28, "high": 17.28, "low": 17.22, "close": 17.22, "volume": 15.53, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 17.33, "high": 17.46, "low": 17.28, "close": 17.28, "volume": 188.77, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 17.28, "high": 17.28, "low": 17.22, "close": 17.22, "volume": 64.46, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 17.24, "high": 17.24, "low": 17.08, "close": 17.08, "volume": 27.72, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 17.07, "high": 17.19, "low": 17.07, "close": 17.19, "volume": 30.21, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 17.05, "high": 17.13, "low": 17.05, "close": 17.11, "volume": 115.03, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 17.04, "high": 17.05, "low": 17.04, "close": 17.05, "volume": 1.68, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 17.0, "high": 17.0, "low": 16.99, "close": 16.99, "volume": 6.18, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 16.99, "high": 17.11, "low": 16.99, "close": 17.11, "volume": 144.73, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 17.1, "high": 17.1, "low": 17.1, "close": 17.1, "volume": 1.46, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 17.06, "high": 17.22, "low": 16.99, "close": 17.22, "volume": 23.28, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 17.2, "high": 17.2, "low": 17.2, "close": 17.2, "volume": 0.27, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 17.18, "high": 17.3, "low": 17.18, "close": 17.3, "volume": 1.33, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 17.36, "high": 17.46, "low": 17.36, "close": 17.46, "volume": 10.9, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 17.49, "high": 17.56, "low": 17.49, "close": 17.54, "volume": 9.87, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 17.47, "high": 17.59, "low": 17.46, "close": 17.59, "volume": 47.86, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 17.6, "high": 17.6, "low": 17.58, "close": 17.58, "volume": 28.45, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 17.58, "high": 17.58, "low": 17.58, "close": 17.58, "volume": 0.0, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 17.57, "high": 17.59, "low": 17.55, "close": 17.59, "volume": 72.21, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 17.54, "high": 17.57, "low": 17.54, "close": 17.56, "volume": 107.79, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 17.64, "high": 17.67, "low": 17.64, "close": 17.67, "volume": 8.75, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 17.67, "high": 17.67, "low": 17.67, "close": 17.67, "volume": 0.0, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 17.55, "high": 17.69, "low": 17.55, "close": 17.69, "volume": 14.35, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 17.66, "high": 17.82, "low": 17.66, "close": 17.82, "volume": 117.33, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 17.82, "high": 18.01, "low": 17.82, "close": 18.01, "volume": 44.56, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 18.01, "high": 18.55, "low": 18.01, "close": 18.54, "volume": 263.49, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 18.56, "high": 18.76, "low": 18.43, "close": 18.43, "volume": 94.17, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 18.54, "high": 18.74, "low": 18.54, "close": 18.62, "volume": 93.44, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 18.62, "high": 18.62, "low": 18.62, "close": 18.62, "volume": 12.69, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 18.65, "high": 18.76, "low": 18.6, "close": 18.6, "volume": 340.53, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 18.69, "high": 18.69, "low": 18.69, "close": 18.69, "volume": 2.37, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 18.66, "high": 18.76, "low": 18.6, "close": 18.68, "volume": 549.42, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 18.67, "high": 18.67, "low": 18.5, "close": 18.5, "volume": 47.7, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 18.6, "high": 18.6, "low": 18.48, "close": 18.6, "volume": 18.38, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 18.56, "high": 18.62, "low": 18.56, "close": 18.62, "volume": 86.77, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 18.61, "high": 18.61, "low": 18.46, "close": 18.51, "volume": 54.49, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 18.59, "high": 18.63, "low": 18.59, "close": 18.61, "volume": 5.74, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 18.55, "high": 18.71, "low": 18.55, "close": 18.71, "volume": 41.3, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 18.75, "high": 18.98, "low": 18.75, "close": 18.94, "volume": 376.05, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 18.98, "high": 19.11, "low": 18.98, "close": 19.11, "volume": 103.82, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 19.08, "high": 19.08, "low": 19.05, "close": 19.08, "volume": 10.33, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 19.05, "high": 19.05, "low": 18.97, "close": 18.97, "volume": 56.83, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 18.95, "high": 18.99, "low": 18.93, "close": 18.99, "volume": 93.06, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 18.95, "high": 18.95, "low": 18.84, "close": 18.84, "volume": 10.81, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 18.69, "high": 18.75, "low": 18.68, "close": 18.73, "volume": 39.91, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 18.72, "high": 18.82, "low": 18.59, "close": 18.6, "volume": 108.46, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 18.81, "high": 18.92, "low": 18.81, "close": 18.9, "volume": 22.37, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 18.93, "high": 18.93, "low": 18.7, "close": 18.7, "volume": 64.52, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 18.62, "high": 18.62, "low": 18.36, "close": 18.36, "volume": 37.68, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 18.41, "high": 18.49, "low": 18.4, "close": 18.49, "volume": 19.71, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 18.52, "high": 18.54, "low": 18.52, "close": 18.53, "volume": 16.9, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 18.58, "high": 18.58, "low": 18.55, "close": 18.55, "volume": 9.76, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 18.55, "high": 18.55, "low": 18.5, "close": 18.5, "volume": 53.8, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 18.57, "high": 18.6, "low": 18.57, "close": 18.6, "volume": 223.75, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 18.62, "high": 18.62, "low": 18.62, "close": 18.62, "volume": 0.54, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 18.65, "high": 18.65, "low": 18.62, "close": 18.62, "volume": 2.81, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 18.5, "high": 18.53, "low": 18.49, "close": 18.5, "volume": 13.77, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 18.57, "high": 18.59, "low": 18.53, "close": 18.53, "volume": 109.8, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 18.6, "high": 18.75, "low": 18.6, "close": 18.75, "volume": 51.29, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 18.76, "high": 18.8, "low": 18.71, "close": 18.71, "volume": 155.44, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 18.78, "high": 18.78, "low": 18.78, "close": 18.78, "volume": 7.45, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 18.7, "high": 18.7, "low": 18.7, "close": 18.7, "volume": 1.07, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 18.7, "high": 18.7, "low": 18.7, "close": 18.7, "volume": 0.0, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 18.38, "high": 18.39, "low": 18.38, "close": 18.39, "volume": 1.42, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 18.39, "high": 18.39, "low": 18.13, "close": 18.13, "volume": 161.96, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 18.1, "high": 18.16, "low": 17.97, "close": 18.16, "volume": 29.57, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 18.16, "high": 18.16, "low": 18.09, "close": 18.1, "volume": 14.54, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 18.1, "high": 18.1, "low": 18.1, "close": 18.1, "volume": 0.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 18.1, "high": 18.1, "low": 18.1, "close": 18.1, "volume": 0.0, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 18.17, "high": 18.17, "low": 18.1, "close": 18.1, "volume": 29.36, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 18.03, "high": 18.03, "low": 17.95, "close": 17.99, "volume": 44.4, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 17.92, "high": 17.93, "low": 17.8, "close": 17.89, "volume": 1809.21, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 17.88, "high": 17.88, "low": 17.7, "close": 17.72, "volume": 29.11, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 17.69, "high": 17.69, "low": 17.52, "close": 17.61, "volume": 50.37, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 17.72, "high": 17.9, "low": 17.63, "close": 17.66, "volume": 373.51, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 17.65, "high": 17.73, "low": 17.55, "close": 17.69, "volume": 543.33, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 17.7, "high": 17.7, "low": 17.7, "close": 17.7, "volume": 13.7, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 17.7, "high": 17.7, "low": 17.66, "close": 17.66, "volume": 15.58, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 17.7, "high": 17.7, "low": 17.7, "close": 17.7, "volume": 3.79, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 17.77, "high": 17.84, "low": 17.77, "close": 17.84, "volume": 30.73, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 0.0, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 17.8, "high": 17.82, "low": 17.79, "close": 17.79, "volume": 52.81, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 17.7, "high": 17.7, "low": 17.7, "close": 17.7, "volume": 2.91, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 17.74, "high": 17.74, "low": 17.68, "close": 17.68, "volume": 16.61, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 17.84, "high": 17.86, "low": 17.81, "close": 17.81, "volume": 5.66, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 17.83, "high": 17.83, "low": 17.83, "close": 17.83, "volume": 14.77, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 17.77, "high": 17.77, "low": 17.77, "close": 17.77, "volume": 0.11, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 17.77, "high": 17.9, "low": 17.77, "close": 17.9, "volume": 139.41, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 17.9, "high": 17.9, "low": 17.9, "close": 17.9, "volume": 0.0, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 17.9, "high": 17.9, "low": 17.9, "close": 17.9, "volume": 0.0, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 17.9, "high": 17.9, "low": 17.9, "close": 17.9, "volume": 0.0, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 17.82, "high": 17.82, "low": 17.8, "close": 17.8, "volume": 15.58, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 17.89, "high": 17.9, "low": 17.89, "close": 17.9, "volume": 39.25, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 17.85, "high": 17.85, "low": 17.85, "close": 17.85, "volume": 12.14, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 17.9, "high": 17.9, "low": 17.9, "close": 17.9, "volume": 2.7, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 17.88, "high": 17.88, "low": 17.88, "close": 17.88, "volume": 1.9, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 17.88, "high": 17.88, "low": 17.88, "close": 17.88, "volume": 0.0, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 17.81, "high": 17.81, "low": 17.81, "close": 17.81, "volume": 0.11, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 17.81, "high": 17.81, "low": 17.75, "close": 17.77, "volume": 8.36, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 17.66, "high": 17.66, "low": 17.66, "close": 17.66, "volume": 14.22, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 17.64, "high": 17.72, "low": 17.64, "close": 17.72, "volume": 0.77, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 17.79, "high": 17.86, "low": 17.76, "close": 17.85, "volume": 77.53, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 17.85, "high": 17.85, "low": 17.85, "close": 17.85, "volume": 0.0, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 17.85, "high": 17.93, "low": 17.85, "close": 17.93, "volume": 24.21, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 17.93, "high": 17.93, "low": 17.92, "close": 17.92, "volume": 4.77, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 17.92, "high": 17.92, "low": 17.92, "close": 17.92, "volume": 0.0, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 17.92, "high": 17.92, "low": 17.92, "close": 17.92, "volume": 0.0, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 17.92, "high": 17.92, "low": 17.92, "close": 17.92, "volume": 0.0, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 17.81, "high": 17.81, "low": 17.81, "close": 17.81, "volume": 14.3, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 5.6, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 0.0, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 0.0, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 0.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 0.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 17.79, "high": 17.8, "low": 17.79, "close": 17.8, "volume": 12.41, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 17.8, "high": 17.8, "low": 17.8, "close": 17.8, "volume": 0.0, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 17.8, "high": 17.8, "low": 17.8, "close": 17.8, "volume": 0.0, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 17.96, "high": 17.99, "low": 17.96, "close": 17.99, "volume": 15.98, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 18.0, "high": 18.27, "low": 18.0, "close": 18.19, "volume": 36.73, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 18.15, "high": 18.17, "low": 18.07, "close": 18.08, "volume": 1585.77, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 18.2, "high": 18.21, "low": 18.12, "close": 18.14, "volume": 99.05, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 18.23, "high": 18.23, "low": 18.23, "close": 18.23, "volume": 0.79, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 18.28, "high": 18.28, "low": 18.26, "close": 18.28, "volume": 1.8, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 18.28, "high": 18.28, "low": 18.28, "close": 18.28, "volume": 0.0, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 18.12, "high": 18.17, "low": 18.12, "close": 18.17, "volume": 0.39, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 18.26, "high": 18.26, "low": 18.17, "close": 18.17, "volume": 96.63, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 18.23, "high": 18.49, "low": 18.23, "close": 18.32, "volume": 97.49, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 18.51, "high": 18.6, "low": 18.47, "close": 18.49, "volume": 69.21, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 18.37, "high": 18.38, "low": 18.32, "close": 18.32, "volume": 6.71, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 18.26, "high": 18.31, "low": 18.22, "close": 18.29, "volume": 91.66, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 18.34, "high": 18.36, "low": 18.23, "close": 18.33, "volume": 120.6, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 18.37, "high": 18.48, "low": 18.37, "close": 18.48, "volume": 40.42, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 18.49, "high": 18.49, "low": 18.49, "close": 18.49, "volume": 0.41, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 18.36, "high": 18.36, "low": 18.32, "close": 18.32, "volume": 12.36, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 18.34, "high": 18.34, "low": 18.33, "close": 18.33, "volume": 1.08, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 18.28, "high": 18.28, "low": 18.15, "close": 18.15, "volume": 17.63, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 18.14, "high": 18.2, "low": 18.13, "close": 18.2, "volume": 3.73, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 18.29, "high": 18.29, "low": 18.29, "close": 18.29, "volume": 0.78, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 18.27, "high": 18.27, "low": 18.2, "close": 18.2, "volume": 18.57, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 18.17, "high": 18.18, "low": 18.17, "close": 18.18, "volume": 22.4, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 18.17, "high": 18.17, "low": 18.17, "close": 18.17, "volume": 10.65, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 18.1, "high": 18.11, "low": 18.08, "close": 18.1, "volume": 11.11, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 18.06, "high": 18.06, "low": 18.06, "close": 18.06, "volume": 2.09, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 18.22, "high": 18.22, "low": 17.97, "close": 18.02, "volume": 142.91, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 18.04, "high": 18.08, "low": 18.02, "close": 18.02, "volume": 17.93, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 18.02, "high": 18.02, "low": 17.88, "close": 17.97, "volume": 83.22, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 17.91, "high": 17.96, "low": 17.88, "close": 17.96, "volume": 83.74, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 17.95, "high": 17.95, "low": 17.85, "close": 17.85, "volume": 6.55, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 18.02, "high": 18.08, "low": 18.02, "close": 18.05, "volume": 96.69, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 17.92, "high": 17.94, "low": 17.89, "close": 17.9, "volume": 32.4, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 17.83, "high": 17.95, "low": 17.8, "close": 17.95, "volume": 12.67, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 17.93, "high": 17.93, "low": 17.93, "close": 17.93, "volume": 0.33, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 17.88, "high": 17.94, "low": 17.88, "close": 17.9, "volume": 24.17, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 18.05, "high": 18.05, "low": 17.97, "close": 17.97, "volume": 30.92, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 17.87, "high": 17.88, "low": 17.79, "close": 17.79, "volume": 4.44, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 17.84, "high": 17.85, "low": 17.77, "close": 17.77, "volume": 14.04, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 17.82, "high": 17.83, "low": 17.82, "close": 17.82, "volume": 18.46, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 17.75, "high": 17.79, "low": 17.71, "close": 17.76, "volume": 63.9, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 17.76, "high": 17.76, "low": 17.75, "close": 17.75, "volume": 25.15, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 17.89, "high": 17.89, "low": 17.89, "close": 17.89, "volume": 14.65, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 17.77, "high": 17.77, "low": 17.77, "close": 17.77, "volume": 2.55, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 17.92, "high": 17.93, "low": 17.88, "close": 17.88, "volume": 40.74, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 17.84, "high": 17.84, "low": 17.84, "close": 17.84, "volume": 6.27, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 17.95, "high": 18.1, "low": 17.95, "close": 18.1, "volume": 11.27, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 18.15, "high": 18.27, "low": 18.15, "close": 18.17, "volume": 37.64, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 18.16, "high": 18.2, "low": 18.16, "close": 18.2, "volume": 14.23, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 18.11, "high": 18.12, "low": 18.11, "close": 18.12, "volume": 25.51, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 18.21, "high": 18.21, "low": 18.06, "close": 18.06, "volume": 60.76, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 18.05, "high": 18.09, "low": 18.0, "close": 18.0, "volume": 4.02, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 18.0, "high": 18.09, "low": 17.94, "close": 18.09, "volume": 33.65, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 18.12, "high": 18.37, "low": 18.12, "close": 18.3, "volume": 76.1, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 18.41, "high": 18.46, "low": 18.41, "close": 18.46, "volume": 15.34, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 18.46, "high": 18.46, "low": 18.35, "close": 18.35, "volume": 0.81, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 18.34, "high": 18.39, "low": 18.34, "close": 18.39, "volume": 8.05, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 18.39, "high": 18.39, "low": 18.39, "close": 18.39, "volume": 0.0, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 18.34, "high": 18.35, "low": 18.34, "close": 18.35, "volume": 16.3, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 18.35, "high": 18.4, "low": 18.3, "close": 18.3, "volume": 57.25, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 18.35, "high": 18.35, "low": 18.35, "close": 18.35, "volume": 0.25, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 18.27, "high": 18.29, "low": 18.1, "close": 18.15, "volume": 9.82, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 18.12, "high": 18.12, "low": 18.12, "close": 18.12, "volume": 3.58, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 18.23, "high": 18.23, "low": 18.23, "close": 18.23, "volume": 0.54, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 18.13, "high": 18.23, "low": 18.13, "close": 18.23, "volume": 13.18, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 18.31, "high": 18.51, "low": 18.31, "close": 18.45, "volume": 33.88, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 18.4, "high": 18.4, "low": 18.4, "close": 18.4, "volume": 1.07, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 18.43, "high": 18.43, "low": 18.39, "close": 18.4, "volume": 18.1, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 18.43, "high": 18.43, "low": 18.43, "close": 18.43, "volume": 15.53, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 18.36, "high": 18.36, "low": 18.33, "close": 18.33, "volume": 16.44, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 18.37, "high": 18.37, "low": 18.37, "close": 18.37, "volume": 0.54, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 18.51, "high": 18.51, "low": 18.51, "close": 18.51, "volume": 1.1, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 18.54, "high": 18.68, "low": 18.47, "close": 18.65, "volume": 44.11, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 18.65, "high": 18.69, "low": 18.6, "close": 18.65, "volume": 143.0, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 18.56, "high": 18.7, "low": 18.41, "close": 18.7, "volume": 100.03, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 18.56, "high": 18.59, "low": 18.52, "close": 18.52, "volume": 58.75, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 18.52, "high": 18.68, "low": 18.5, "close": 18.68, "volume": 51.58, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 18.68, "high": 18.68, "low": 18.51, "close": 18.51, "volume": 17.36, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 18.64, "high": 18.73, "low": 18.64, "close": 18.69, "volume": 14.55, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 18.67, "high": 19.14, "low": 18.67, "close": 19.1, "volume": 69.78, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 19.15, "high": 19.31, "low": 18.98, "close": 19.26, "volume": 282.07, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 19.33, "high": 19.62, "low": 19.33, "close": 19.42, "volume": 58.21, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 19.51, "high": 19.57, "low": 19.51, "close": 19.55, "volume": 44.84, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 19.57, "high": 19.58, "low": 19.5, "close": 19.5, "volume": 204.55, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 19.55, "high": 19.56, "low": 19.45, "close": 19.45, "volume": 106.15, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 19.4, "high": 19.5, "low": 19.39, "close": 19.46, "volume": 98.78, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 19.51, "high": 19.59, "low": 19.47, "close": 19.51, "volume": 35.54, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 19.51, "high": 19.51, "low": 19.51, "close": 19.51, "volume": 31.17, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 19.44, "high": 19.46, "low": 19.43, "close": 19.46, "volume": 18.94, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 19.41, "high": 19.41, "low": 19.41, "close": 19.41, "volume": 7.83, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 19.41, "high": 19.41, "low": 19.41, "close": 19.41, "volume": 0.0, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 19.51, "high": 19.51, "low": 19.51, "close": 19.51, "volume": 5.28, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 19.58, "high": 19.58, "low": 19.58, "close": 19.58, "volume": 0.65, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 19.51, "high": 19.51, "low": 19.51, "close": 19.51, "volume": 2.34, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 19.51, "high": 19.51, "low": 19.51, "close": 19.51, "volume": 0.0, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 19.56, "high": 19.56, "low": 19.56, "close": 19.56, "volume": 1.05, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 19.56, "high": 19.64, "low": 19.56, "close": 19.64, "volume": 12.28, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 19.65, "high": 19.67, "low": 19.55, "close": 19.58, "volume": 36.61, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 19.48, "high": 19.48, "low": 19.42, "close": 19.48, "volume": 3.15, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 19.48, "high": 19.48, "low": 19.48, "close": 19.48, "volume": 0.0, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 19.6, "high": 19.79, "low": 19.6, "close": 19.79, "volume": 30.81, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 19.71, "high": 19.94, "low": 19.66, "close": 19.91, "volume": 214.73, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 19.91, "high": 19.95, "low": 19.72, "close": 19.87, "volume": 124.36, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 19.86, "high": 19.86, "low": 19.69, "close": 19.78, "volume": 116.1, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 19.89, "high": 19.9, "low": 19.89, "close": 19.9, "volume": 2.0, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 19.96, "high": 20.56, "low": 19.96, "close": 20.48, "volume": 602.17, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 20.52, "high": 20.72, "low": 20.52, "close": 20.68, "volume": 122.15, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 20.71, "high": 20.79, "low": 20.62, "close": 20.62, "volume": 92.9, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 20.72, "high": 20.77, "low": 20.52, "close": 20.62, "volume": 17.41, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 20.67, "high": 20.8, "low": 20.67, "close": 20.8, "volume": 65.11, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 20.8, "high": 20.89, "low": 20.8, "close": 20.81, "volume": 14.59, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 20.85, "high": 20.87, "low": 20.79, "close": 20.87, "volume": 27.43, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 20.9, "high": 20.95, "low": 20.9, "close": 20.95, "volume": 26.09, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 20.93, "high": 21.21, "low": 20.91, "close": 21.07, "volume": 397.24, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 21.05, "high": 21.12, "low": 20.8, "close": 20.8, "volume": 31.36, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 20.77, "high": 20.88, "low": 20.77, "close": 20.88, "volume": 17.0, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 20.88, "high": 20.9, "low": 20.88, "close": 20.9, "volume": 14.82, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 20.98, "high": 21.14, "low": 20.98, "close": 21.05, "volume": 4.43, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 21.12, "high": 21.16, "low": 21.12, "close": 21.12, "volume": 12.84, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 21.05, "high": 21.07, "low": 20.93, "close": 21.0, "volume": 2.88, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 21.05, "high": 21.12, "low": 20.97, "close": 21.12, "volume": 879.92, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 21.19, "high": 21.36, "low": 21.0, "close": 21.36, "volume": 177.85, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 21.34, "high": 21.49, "low": 21.19, "close": 21.25, "volume": 53.01, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 21.29, "high": 21.47, "low": 20.9, "close": 20.9, "volume": 62.85, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 20.95, "high": 21.12, "low": 20.84, "close": 21.05, "volume": 24.31, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 21.12, "high": 21.31, "low": 21.12, "close": 21.31, "volume": 54.89, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 21.33, "high": 21.38, "low": 21.24, "close": 21.24, "volume": 55.31, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 21.26, "high": 21.3, "low": 21.19, "close": 21.3, "volume": 2.41, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 21.29, "high": 21.29, "low": 21.05, "close": 21.05, "volume": 4.63, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 21.02, "high": 21.03, "low": 20.69, "close": 20.69, "volume": 260.92, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 20.85, "high": 20.85, "low": 20.35, "close": 20.55, "volume": 117.47, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 20.59, "high": 20.7, "low": 20.59, "close": 20.64, "volume": 8.25, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 20.63, "high": 20.63, "low": 20.4, "close": 20.41, "volume": 21.7, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 20.55, "high": 20.86, "low": 20.55, "close": 20.86, "volume": 12.17, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 20.87, "high": 21.01, "low": 20.87, "close": 21.01, "volume": 35.04, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 20.93, "high": 20.94, "low": 20.79, "close": 20.79, "volume": 8.58, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 20.79, "high": 20.82, "low": 20.64, "close": 20.64, "volume": 20.8, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 20.65, "high": 20.72, "low": 20.36, "close": 20.7, "volume": 392.01, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 20.7, "high": 20.85, "low": 20.7, "close": 20.79, "volume": 23.0, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 20.87, "high": 20.89, "low": 20.82, "close": 20.89, "volume": 31.25, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 20.89, "high": 20.92, "low": 20.75, "close": 20.75, "volume": 16.68, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 20.75, "high": 20.93, "low": 20.75, "close": 20.82, "volume": 16.53, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 20.96, "high": 20.96, "low": 20.96, "close": 20.96, "volume": 0.44, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 20.97, "high": 21.05, "low": 20.96, "close": 20.98, "volume": 292.88, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 20.85, "high": 20.92, "low": 20.52, "close": 20.6, "volume": 88.11, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 20.57, "high": 20.6, "low": 20.45, "close": 20.45, "volume": 11.09, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 20.7, "high": 20.86, "low": 20.7, "close": 20.7, "volume": 24.36, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 20.61, "high": 20.61, "low": 20.19, "close": 20.19, "volume": 76.55, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 20.4, "high": 20.55, "low": 20.4, "close": 20.45, "volume": 23.29, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 20.58, "high": 20.83, "low": 20.58, "close": 20.83, "volume": 130.1, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 20.75, "high": 20.75, "low": 20.74, "close": 20.75, "volume": 41.9, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 20.74, "high": 20.77, "low": 20.72, "close": 20.76, "volume": 2.82, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 20.64, "high": 20.65, "low": 20.45, "close": 20.45, "volume": 3.03, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 20.45, "high": 20.45, "low": 20.45, "close": 20.45, "volume": 0.0, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 20.58, "high": 20.74, "low": 20.39, "close": 20.68, "volume": 1772.77, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 20.62, "high": 20.83, "low": 20.6, "close": 20.64, "volume": 284.99, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 20.78, "high": 20.93, "low": 20.75, "close": 20.92, "volume": 316.36, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 20.93, "high": 21.06, "low": 20.89, "close": 21.06, "volume": 32.0, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 21.07, "high": 21.11, "low": 20.98, "close": 21.04, "volume": 155.27, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 21.01, "high": 21.16, "low": 20.97, "close": 21.12, "volume": 7.46, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 21.05, "high": 21.16, "low": 20.98, "close": 21.16, "volume": 8.65, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 21.17, "high": 21.17, "low": 21.1, "close": 21.1, "volume": 2.79, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 21.18, "high": 21.19, "low": 21.1, "close": 21.1, "volume": 48.53, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 21.19, "high": 21.28, "low": 21.19, "close": 21.28, "volume": 16.02, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 21.31, "high": 21.34, "low": 21.21, "close": 21.25, "volume": 13.35, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 21.34, "high": 21.36, "low": 21.19, "close": 21.19, "volume": 60.68, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 21.24, "high": 21.24, "low": 21.12, "close": 21.12, "volume": 1.79, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 21.19, "high": 21.19, "low": 21.19, "close": 21.19, "volume": 0.27, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 21.17, "high": 21.35, "low": 21.17, "close": 21.35, "volume": 18.25, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 21.35, "high": 21.35, "low": 21.35, "close": 21.35, "volume": 0.0, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 21.37, "high": 21.63, "low": 21.29, "close": 21.33, "volume": 147.57, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 21.35, "high": 21.54, "low": 21.23, "close": 21.23, "volume": 66.18, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 21.34, "high": 21.34, "low": 21.13, "close": 21.19, "volume": 36.71, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 21.12, "high": 21.44, "low": 21.11, "close": 21.44, "volume": 23.02, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 21.39, "high": 21.66, "low": 21.38, "close": 21.66, "volume": 118.49, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 21.67, "high": 21.76, "low": 21.5, "close": 21.56, "volume": 489.55, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 21.52, "high": 21.56, "low": 21.47, "close": 21.47, "volume": 7.11, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 21.43, "high": 21.43, "low": 21.04, "close": 21.19, "volume": 113.02, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 21.14, "high": 21.14, "low": 21.0, "close": 21.05, "volume": 34.98, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 21.08, "high": 21.19, "low": 21.07, "close": 21.19, "volume": 11.51, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 21.24, "high": 21.38, "low": 21.24, "close": 21.38, "volume": 44.93, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 21.23, "high": 21.47, "low": 21.23, "close": 21.47, "volume": 2.44, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 21.5, "high": 21.67, "low": 21.41, "close": 21.67, "volume": 35.2, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 21.67, "high": 22.01, "low": 21.67, "close": 21.8, "volume": 957.59, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 21.79, "high": 22.07, "low": 21.77, "close": 22.07, "volume": 126.82, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 22.06, "high": 22.08, "low": 21.59, "close": 21.71, "volume": 163.85, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 21.8, "high": 21.8, "low": 21.8, "close": 21.8, "volume": 0.14, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 21.77, "high": 21.93, "low": 21.77, "close": 21.93, "volume": 175.99, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 21.68, "high": 21.76, "low": 21.65, "close": 21.76, "volume": 1.56, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 21.82, "high": 21.85, "low": 21.82, "close": 21.82, "volume": 35.42, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 21.68, "high": 21.82, "low": 21.68, "close": 21.82, "volume": 0.52, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 21.74, "high": 21.74, "low": 21.71, "close": 21.74, "volume": 10.03, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 21.68, "high": 21.7, "low": 21.6, "close": 21.7, "volume": 31.77, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 21.8, "high": 21.9, "low": 21.65, "close": 21.89, "volume": 25.99, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 21.9, "high": 21.95, "low": 21.65, "close": 21.72, "volume": 39.24, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 21.65, "high": 21.65, "low": 21.33, "close": 21.46, "volume": 452.67, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 21.41, "high": 21.61, "low": 21.39, "close": 21.61, "volume": 73.47, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 21.56, "high": 21.56, "low": 21.46, "close": 21.49, "volume": 48.67, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 21.28, "high": 21.3, "low": 21.02, "close": 21.19, "volume": 431.9, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 21.27, "high": 21.27, "low": 21.19, "close": 21.19, "volume": 17.6, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 21.12, "high": 21.32, "low": 21.07, "close": 21.32, "volume": 49.09, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 21.3, "high": 21.39, "low": 21.3, "close": 21.39, "volume": 17.01, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 21.37, "high": 21.37, "low": 21.29, "close": 21.3, "volume": 8.32, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 21.19, "high": 21.27, "low": 21.19, "close": 21.26, "volume": 100.94, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 21.25, "high": 21.25, "low": 21.12, "close": 21.12, "volume": 5.35, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 21.02, "high": 21.19, "low": 20.86, "close": 21.0, "volume": 346.52, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 20.98, "high": 20.98, "low": 20.79, "close": 20.88, "volume": 31.33, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 20.81, "high": 20.81, "low": 20.5, "close": 20.56, "volume": 180.53, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 20.57, "high": 20.69, "low": 20.55, "close": 20.69, "volume": 2249.11, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 20.69, "high": 20.69, "low": 20.69, "close": 20.69, "volume": 0.0, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 20.69, "high": 20.69, "low": 20.69, "close": 20.69, "volume": 0.0, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 20.88, "high": 20.88, "low": 20.88, "close": 20.88, "volume": 9.19, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 20.69, "high": 21.01, "low": 20.67, "close": 20.96, "volume": 20.08, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 21.04, "high": 21.4, "low": 21.04, "close": 21.4, "volume": 58.77, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 21.46, "high": 21.47, "low": 21.12, "close": 21.13, "volume": 37.4, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 21.13, "high": 21.13, "low": 20.98, "close": 20.98, "volume": 26.19, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 21.12, "high": 21.23, "low": 20.86, "close": 20.94, "volume": 37.06, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 21.12, "high": 21.28, "low": 21.0, "close": 21.23, "volume": 14.55, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 21.12, "high": 21.19, "low": 20.77, "close": 20.77, "volume": 50.01, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 20.74, "high": 21.24, "low": 20.74, "close": 21.24, "volume": 8.38, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 21.28, "high": 21.33, "low": 21.22, "close": 21.31, "volume": 264.69, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 21.34, "high": 21.75, "low": 21.34, "close": 21.75, "volume": 345.31, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 21.77, "high": 21.85, "low": 21.31, "close": 21.36, "volume": 76.62, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 21.41, "high": 21.41, "low": 21.19, "close": 21.19, "volume": 33.8, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 21.43, "high": 21.57, "low": 21.43, "close": 21.57, "volume": 8.1, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 21.67, "high": 21.98, "low": 21.67, "close": 21.98, "volume": 104.57, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 22.0, "high": 22.22, "low": 21.99, "close": 22.22, "volume": 232.97, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 22.25, "high": 22.54, "low": 22.25, "close": 22.54, "volume": 207.96, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 22.49, "high": 22.49, "low": 21.69, "close": 22.31, "volume": 562.37, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 22.23, "high": 22.38, "low": 22.15, "close": 22.15, "volume": 71.49, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 22.1, "high": 22.1, "low": 21.82, "close": 21.82, "volume": 28.15, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 21.78, "high": 21.88, "low": 21.75, "close": 21.75, "volume": 12.07, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 21.71, "high": 21.92, "low": 21.67, "close": 21.92, "volume": 26.74, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 21.96, "high": 21.96, "low": 21.95, "close": 21.95, "volume": 1.42, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 21.85, "high": 21.85, "low": 21.85, "close": 21.85, "volume": 0.34, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 21.99, "high": 22.07, "low": 21.96, "close": 22.0, "volume": 249.25, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 22.0, "high": 22.0, "low": 21.92, "close": 21.92, "volume": 56.26, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 22.02, "high": 22.1, "low": 22.02, "close": 22.06, "volume": 38.49, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 22.02, "high": 22.02, "low": 22.02, "close": 22.02, "volume": 1.08, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 21.99, "high": 21.99, "low": 21.99, "close": 21.99, "volume": 5.86, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 22.03, "high": 22.18, "low": 22.02, "close": 22.04, "volume": 20.63, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 22.02, "high": 22.11, "low": 21.99, "close": 22.0, "volume": 222.86, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 21.98, "high": 22.34, "low": 21.98, "close": 22.28, "volume": 17.79, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 22.34, "high": 22.36, "low": 21.96, "close": 22.04, "volume": 406.43, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 22.11, "high": 22.56, "low": 22.11, "close": 22.39, "volume": 321.59, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 22.38, "high": 22.52, "low": 22.31, "close": 22.5, "volume": 161.57, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 22.51, "high": 23.0, "low": 22.51, "close": 22.57, "volume": 443.54, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 22.6, "high": 22.61, "low": 22.5, "close": 22.6, "volume": 55.05, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 22.66, "high": 22.92, "low": 22.64, "close": 22.76, "volume": 163.47, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 22.84, "high": 22.99, "low": 22.76, "close": 22.84, "volume": 1214.22, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 22.91, "high": 22.92, "low": 22.68, "close": 22.68, "volume": 29.53, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 22.62, "high": 22.7, "low": 22.48, "close": 22.7, "volume": 22.21, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 22.65, "high": 22.86, "low": 22.65, "close": 22.68, "volume": 23.88, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 22.66, "high": 22.66, "low": 22.1, "close": 22.1, "volume": 88.6, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 22.31, "high": 22.42, "low": 22.25, "close": 22.39, "volume": 31.6, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 22.31, "high": 22.31, "low": 22.04, "close": 22.12, "volume": 22.5, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 22.21, "high": 22.26, "low": 22.2, "close": 22.22, "volume": 11.13, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 22.31, "high": 22.5, "low": 22.31, "close": 22.5, "volume": 181.95, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 22.52, "high": 22.76, "low": 22.52, "close": 22.76, "volume": 27.04, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 22.68, "high": 22.7, "low": 22.5, "close": 22.69, "volume": 14.41, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 22.76, "high": 22.76, "low": 22.76, "close": 22.76, "volume": 0.25, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 22.8, "high": 23.18, "low": 22.8, "close": 23.18, "volume": 257.28, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 23.21, "high": 23.21, "low": 22.98, "close": 22.98, "volume": 33.2, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 22.95, "high": 22.98, "low": 22.84, "close": 22.92, "volume": 31.68, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 22.84, "high": 23.02, "low": 22.76, "close": 23.02, "volume": 68.32, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 22.92, "high": 22.96, "low": 22.46, "close": 22.71, "volume": 47.18, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 22.76, "high": 22.92, "low": 22.68, "close": 22.84, "volume": 20.31, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 22.76, "high": 22.76, "low": 22.52, "close": 22.71, "volume": 568.57, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 22.76, "high": 22.76, "low": 22.31, "close": 22.49, "volume": 67.7, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 22.54, "high": 22.68, "low": 22.48, "close": 22.68, "volume": 21.78, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 22.76, "high": 22.76, "low": 22.68, "close": 22.76, "volume": 2.94, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 22.84, "high": 22.92, "low": 22.5, "close": 22.5, "volume": 165.57, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 22.38, "high": 22.52, "low": 22.22, "close": 22.52, "volume": 20.74, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 22.68, "high": 22.94, "low": 22.68, "close": 22.76, "volume": 156.49, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 22.84, "high": 23.22, "low": 22.84, "close": 22.96, "volume": 192.94, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 23.08, "high": 24.3, "low": 23.08, "close": 23.83, "volume": 444.38, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 24.0, "high": 24.36, "low": 23.7, "close": 24.36, "volume": 77.76, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 24.37, "high": 24.56, "low": 24.2, "close": 24.28, "volume": 216.84, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 24.2, "high": 24.2, "low": 23.9, "close": 24.12, "volume": 99.89, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 24.18, "high": 24.28, "low": 24.18, "close": 24.24, "volume": 20.28, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 24.35, "high": 24.56, "low": 24.34, "close": 24.56, "volume": 33.05, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 24.53, "high": 25.0, "low": 24.53, "close": 24.98, "volume": 89.37, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 24.92, "high": 24.92, "low": 24.59, "close": 24.87, "volume": 426.37, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 24.8, "high": 24.82, "low": 24.44, "close": 24.44, "volume": 431.9, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 24.43, "high": 24.58, "low": 24.24, "close": 24.24, "volume": 150.92, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 24.24, "high": 24.44, "low": 24.18, "close": 24.44, "volume": 169.71, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 24.43, "high": 24.43, "low": 24.12, "close": 24.37, "volume": 32.57, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 24.41, "high": 24.41, "low": 24.0, "close": 24.11, "volume": 210.01, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 24.13, "high": 24.45, "low": 24.13, "close": 24.45, "volume": 8.72, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 24.44, "high": 24.49, "low": 24.2, "close": 24.46, "volume": 24.12, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 24.5, "high": 24.5, "low": 23.84, "close": 24.07, "volume": 129.52, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 23.96, "high": 24.04, "low": 23.59, "close": 23.8, "volume": 53.95, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 23.76, "high": 23.96, "low": 23.72, "close": 23.92, "volume": 35.86, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 23.88, "high": 24.01, "low": 23.8, "close": 24.01, "volume": 2.97, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 24.01, "high": 24.01, "low": 23.8, "close": 23.83, "volume": 23.91, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 23.72, "high": 23.72, "low": 23.49, "close": 23.64, "volume": 60.48, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 23.46, "high": 23.65, "low": 23.12, "close": 23.4, "volume": 539.99, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 23.47, "high": 23.69, "low": 23.47, "close": 23.56, "volume": 99.01, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 23.4, "high": 23.6, "low": 23.39, "close": 23.4, "volume": 6.17, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 23.37, "high": 23.5, "low": 23.24, "close": 23.5, "volume": 91.54, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 23.56, "high": 23.56, "low": 23.16, "close": 23.17, "volume": 14.52, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 23.14, "high": 23.44, "low": 23.02, "close": 23.43, "volume": 87.26, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 23.35, "high": 23.56, "low": 23.28, "close": 23.55, "volume": 35.7, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 23.6, "high": 23.79, "low": 23.6, "close": 23.79, "volume": 135.24, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 23.8, "high": 23.99, "low": 23.8, "close": 23.88, "volume": 34.63, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 23.8, "high": 23.8, "low": 23.78, "close": 23.78, "volume": 10.5, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 23.93, "high": 23.93, "low": 23.93, "close": 23.93, "volume": 49.33, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 23.72, "high": 23.72, "low": 23.72, "close": 23.72, "volume": 0.24, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 23.62, "high": 23.62, "low": 23.51, "close": 23.55, "volume": 13.19, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 23.54, "high": 23.54, "low": 23.52, "close": 23.52, "volume": 19.7, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 23.52, "high": 23.52, "low": 23.52, "close": 23.52, "volume": 0.0, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 23.54, "high": 23.61, "low": 23.46, "close": 23.61, "volume": 16.0, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 23.72, "high": 23.84, "low": 23.72, "close": 23.84, "volume": 6.93, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 23.72, "high": 23.72, "low": 23.72, "close": 23.72, "volume": 0.27, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 23.63, "high": 23.63, "low": 23.33, "close": 23.34, "volume": 109.6, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 23.38, "high": 23.58, "low": 23.38, "close": 23.58, "volume": 5.59, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 23.64, "high": 23.83, "low": 23.64, "close": 23.83, "volume": 17.76, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 23.8, "high": 23.84, "low": 23.72, "close": 23.78, "volume": 6.57, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 23.8, "high": 24.34, "low": 23.8, "close": 24.34, "volume": 83.82, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 24.37, "high": 25.15, "low": 24.33, "close": 24.91, "volume": 346.83, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 24.87, "high": 25.37, "low": 24.87, "close": 24.89, "volume": 748.98, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 24.99, "high": 24.99, "low": 24.21, "close": 24.44, "volume": 84.96, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 24.47, "high": 24.55, "low": 24.46, "close": 24.55, "volume": 2.5, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 24.43, "high": 24.52, "low": 24.27, "close": 24.52, "volume": 55.44, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 24.48, "high": 24.54, "low": 24.38, "close": 24.45, "volume": 11.56, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 24.61, "high": 24.65, "low": 24.52, "close": 24.55, "volume": 58.69, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 24.55, "high": 24.55, "low": 24.51, "close": 24.51, "volume": 2.8, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 24.52, "high": 24.77, "low": 24.52, "close": 24.77, "volume": 39.24, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 24.55, "high": 24.66, "low": 24.52, "close": 24.66, "volume": 15.84, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 24.49, "high": 24.53, "low": 24.48, "close": 24.53, "volume": 18.78, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 24.68, "high": 24.68, "low": 24.68, "close": 24.68, "volume": 0.4, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 24.79, "high": 24.84, "low": 24.79, "close": 24.84, "volume": 5.81, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 24.82, "high": 25.0, "low": 24.8, "close": 25.0, "volume": 24.75, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 25.0, "high": 25.08, "low": 24.88, "close": 25.08, "volume": 166.37, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 24.96, "high": 24.96, "low": 24.96, "close": 24.96, "volume": 0.2, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 25.11, "high": 25.24, "low": 25.11, "close": 25.16, "volume": 47.93, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 25.08, "high": 25.08, "low": 24.92, "close": 24.92, "volume": 51.68, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 24.99, "high": 25.26, "low": 24.99, "close": 25.26, "volume": 139.06, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 25.18, "high": 25.25, "low": 25.02, "close": 25.16, "volume": 24.28, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 25.15, "high": 25.43, "low": 25.11, "close": 25.42, "volume": 214.67, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 25.43, "high": 25.54, "low": 25.3, "close": 25.41, "volume": 122.72, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 25.26, "high": 25.4, "low": 25.01, "close": 25.05, "volume": 59.05, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 25.16, "high": 25.2, "low": 25.16, "close": 25.2, "volume": 125.0, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 25.24, "high": 25.4, "low": 25.24, "close": 25.31, "volume": 9.75, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 25.24, "high": 25.3, "low": 25.09, "close": 25.16, "volume": 121.67, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 25.06, "high": 25.19, "low": 25.06, "close": 25.09, "volume": 33.53, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 24.93, "high": 25.06, "low": 24.57, "close": 25.06, "volume": 230.02, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 24.96, "high": 25.12, "low": 24.92, "close": 25.12, "volume": 36.62, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 25.02, "high": 25.02, "low": 24.67, "close": 24.81, "volume": 128.61, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 25.07, "high": 25.16, "low": 24.79, "close": 25.15, "volume": 181.23, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 25.2, "high": 25.22, "low": 25.12, "close": 25.22, "volume": 11.7, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 25.23, "high": 25.43, "low": 25.23, "close": 25.43, "volume": 47.23, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 25.43, "high": 25.5, "low": 25.38, "close": 25.5, "volume": 30.61, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 25.44, "high": 25.48, "low": 25.39, "close": 25.48, "volume": 21.43, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 25.54, "high": 25.77, "low": 25.54, "close": 25.77, "volume": 123.98, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 25.71, "high": 25.83, "low": 25.6, "close": 25.83, "volume": 361.99, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 25.76, "high": 25.99, "low": 25.74, "close": 25.77, "volume": 137.05, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 25.72, "high": 25.77, "low": 25.56, "close": 25.64, "volume": 29.95, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 25.65, "high": 25.87, "low": 25.62, "close": 25.87, "volume": 46.87, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 25.93, "high": 26.45, "low": 25.93, "close": 26.11, "volume": 234.43, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 26.03, "high": 26.04, "low": 25.9, "close": 25.9, "volume": 21.64, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 25.87, "high": 25.98, "low": 25.7, "close": 25.98, "volume": 30.19, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 26.05, "high": 26.2, "low": 25.84, "close": 26.2, "volume": 45.74, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 26.05, "high": 26.32, "low": 25.92, "close": 25.92, "volume": 314.34, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 25.9, "high": 25.9, "low": 25.36, "close": 25.48, "volume": 304.28, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 25.58, "high": 25.75, "low": 25.52, "close": 25.72, "volume": 110.18, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 25.75, "high": 25.82, "low": 25.4, "close": 25.4, "volume": 58.99, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 25.48, "high": 25.48, "low": 25.11, "close": 25.12, "volume": 50.57, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 25.24, "high": 25.4, "low": 25.24, "close": 25.24, "volume": 82.54, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 25.16, "high": 25.37, "low": 25.16, "close": 25.37, "volume": 21.68, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 25.4, "high": 25.56, "low": 25.35, "close": 25.56, "volume": 10.91, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 25.4, "high": 25.56, "low": 25.4, "close": 25.56, "volume": 0.93, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 25.4, "high": 25.58, "low": 25.38, "close": 25.4, "volume": 17.15, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 25.31, "high": 25.82, "low": 24.88, "close": 25.82, "volume": 174.63, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 25.86, "high": 26.01, "low": 25.69, "close": 25.71, "volume": 116.51, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 25.95, "high": 25.96, "low": 25.59, "close": 25.78, "volume": 130.11, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 25.96, "high": 25.96, "low": 25.22, "close": 25.22, "volume": 81.21, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 25.12, "high": 25.88, "low": 25.12, "close": 25.4, "volume": 56.57, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 25.48, "high": 25.72, "low": 25.42, "close": 25.42, "volume": 3.4, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 25.72, "high": 26.04, "low": 25.66, "close": 25.66, "volume": 58.19, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 25.51, "high": 25.51, "low": 24.92, "close": 25.33, "volume": 64.49, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 25.09, "high": 25.4, "low": 24.84, "close": 25.38, "volume": 122.58, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 25.46, "high": 25.58, "low": 25.41, "close": 25.58, "volume": 20.16, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 25.52, "high": 25.61, "low": 25.52, "close": 25.61, "volume": 6.09, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 25.63, "high": 25.63, "low": 25.44, "close": 25.58, "volume": 24.33, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 25.43, "high": 25.43, "low": 25.1, "close": 25.14, "volume": 40.14, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 25.08, "high": 25.29, "low": 24.92, "close": 25.29, "volume": 37.21, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 25.4, "high": 25.4, "low": 24.93, "close": 24.97, "volume": 19.92, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 24.92, "high": 25.17, "low": 24.92, "close": 24.92, "volume": 83.17, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 25.06, "high": 27.0, "low": 24.84, "close": 25.01, "volume": 538.61, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 25.07, "high": 25.4, "low": 24.99, "close": 25.32, "volume": 121.55, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 25.24, "high": 25.3, "low": 24.84, "close": 24.84, "volume": 154.32, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 24.92, "high": 25.24, "low": 24.92, "close": 25.23, "volume": 95.49, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 25.3, "high": 25.37, "low": 25.3, "close": 25.31, "volume": 83.56, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 25.39, "high": 25.48, "low": 25.39, "close": 25.48, "volume": 4.52, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 25.5, "high": 25.87, "low": 25.5, "close": 25.87, "volume": 59.92, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 25.87, "high": 26.09, "low": 25.61, "close": 25.61, "volume": 75.19, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 25.6, "high": 25.74, "low": 25.56, "close": 25.64, "volume": 71.9, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 25.59, "high": 25.72, "low": 25.59, "close": 25.72, "volume": 18.01, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 25.69, "high": 25.72, "low": 25.51, "close": 25.51, "volume": 127.83, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 25.5, "high": 25.72, "low": 25.47, "close": 25.72, "volume": 26.91, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 25.75, "high": 25.75, "low": 25.64, "close": 25.67, "volume": 31.11, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 25.66, "high": 25.66, "low": 25.32, "close": 25.35, "volume": 48.8, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 25.35, "high": 25.54, "low": 25.25, "close": 25.26, "volume": 80.93, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 25.4, "high": 25.48, "low": 25.39, "close": 25.48, "volume": 18.32, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 25.4, "high": 25.4, "low": 25.08, "close": 25.08, "volume": 180.2, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 25.06, "high": 25.06, "low": 24.87, "close": 24.93, "volume": 58.63, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 25.02, "high": 25.02, "low": 25.02, "close": 25.02, "volume": 0.39, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 24.95, "high": 24.95, "low": 24.47, "close": 24.48, "volume": 73.22, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 24.57, "high": 25.08, "low": 23.67, "close": 23.94, "volume": 509.61, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 23.86, "high": 24.24, "low": 23.86, "close": 24.08, "volume": 105.09, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 24.08, "high": 24.37, "low": 23.95, "close": 24.37, "volume": 141.47, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 24.28, "high": 24.28, "low": 23.72, "close": 23.72, "volume": 194.53, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 23.8, "high": 23.85, "low": 23.46, "close": 23.8, "volume": 122.47, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 23.83, "high": 24.05, "low": 23.83, "close": 24.0, "volume": 13.81, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 23.96, "high": 24.06, "low": 23.88, "close": 23.88, "volume": 65.34, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 23.85, "high": 23.96, "low": 23.37, "close": 23.68, "volume": 301.27, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 23.67, "high": 23.78, "low": 23.2, "close": 23.78, "volume": 96.23, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 23.66, "high": 24.05, "low": 23.64, "close": 23.96, "volume": 16.68, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 24.04, "high": 24.09, "low": 23.96, "close": 23.96, "volume": 2.76, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 23.88, "high": 24.12, "low": 23.88, "close": 24.12, "volume": 25.95, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 24.16, "high": 24.21, "low": 24.0, "close": 24.21, "volume": 85.81, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 24.12, "high": 24.12, "low": 23.99, "close": 24.04, "volume": 24.24, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 24.12, "high": 24.12, "low": 24.04, "close": 24.04, "volume": 12.9, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 23.96, "high": 23.99, "low": 23.62, "close": 23.62, "volume": 18.48, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 23.58, "high": 23.58, "low": 23.07, "close": 23.07, "volume": 159.74, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 23.16, "high": 23.33, "low": 22.58, "close": 22.84, "volume": 197.55, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 22.85, "high": 23.26, "low": 22.53, "close": 23.26, "volume": 22.52, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 23.3, "high": 23.58, "low": 23.3, "close": 23.58, "volume": 30.91, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 23.52, "high": 23.64, "low": 23.48, "close": 23.48, "volume": 31.04, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 23.56, "high": 23.67, "low": 23.2, "close": 23.32, "volume": 13.15, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 23.48, "high": 23.82, "low": 23.48, "close": 23.82, "volume": 21.26, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 23.88, "high": 23.88, "low": 23.63, "close": 23.68, "volume": 738.64, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 23.7, "high": 23.76, "low": 23.63, "close": 23.63, "volume": 93.93, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 23.59, "high": 24.27, "low": 23.51, "close": 24.27, "volume": 180.4, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 24.31, "high": 24.4, "low": 24.14, "close": 24.14, "volume": 260.37, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 24.16, "high": 24.18, "low": 23.73, "close": 23.88, "volume": 43.53, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 24.01, "high": 24.22, "low": 24.01, "close": 24.2, "volume": 221.19, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 24.1, "high": 24.27, "low": 24.1, "close": 24.24, "volume": 140.77, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 24.27, "high": 24.27, "low": 24.01, "close": 24.01, "volume": 8.12, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 24.07, "high": 24.2, "low": 24.07, "close": 24.2, "volume": 22.57, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 24.01, "high": 24.01, "low": 23.91, "close": 23.91, "volume": 1.24, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 23.88, "high": 24.01, "low": 23.81, "close": 23.95, "volume": 91.61, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 23.88, "high": 23.88, "low": 23.62, "close": 23.62, "volume": 36.81, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 23.58, "high": 23.58, "low": 23.3, "close": 23.5, "volume": 84.35, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 23.39, "high": 23.63, "low": 23.32, "close": 23.63, "volume": 7.41, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 23.65, "high": 23.65, "low": 23.18, "close": 23.18, "volume": 29.27, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 23.16, "high": 23.18, "low": 22.92, "close": 23.03, "volume": 187.05, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 23.13, "high": 23.29, "low": 22.88, "close": 23.29, "volume": 16.97, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 23.34, "high": 23.34, "low": 23.06, "close": 23.06, "volume": 1.97, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 23.01, "high": 23.13, "low": 23.01, "close": 23.13, "volume": 0.9, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 23.26, "high": 23.35, "low": 22.89, "close": 23.01, "volume": 21.89, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 23.13, "high": 23.35, "low": 23.13, "close": 23.13, "volume": 10.81, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 23.26, "high": 23.63, "low": 23.26, "close": 23.63, "volume": 35.45, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 23.66, "high": 23.79, "low": 23.63, "close": 23.74, "volume": 28.33, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 23.84, "high": 23.88, "low": 23.76, "close": 23.76, "volume": 6.89, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 23.63, "high": 23.8, "low": 23.63, "close": 23.8, "volume": 3.42, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 23.65, "high": 23.76, "low": 23.62, "close": 23.63, "volume": 21.91, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 23.62, "high": 23.62, "low": 23.13, "close": 23.13, "volume": 45.72, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 23.13, "high": 23.28, "low": 22.99, "close": 23.13, "volume": 155.02, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 23.26, "high": 23.41, "low": 23.13, "close": 23.41, "volume": 4.19, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 23.46, "high": 23.46, "low": 23.46, "close": 23.46, "volume": 0.21, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 23.39, "high": 23.43, "low": 23.38, "close": 23.43, "volume": 12.22, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 23.4, "high": 23.51, "low": 23.35, "close": 23.5, "volume": 35.15, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 23.41, "high": 23.89, "low": 23.38, "close": 23.82, "volume": 79.31, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 23.89, "high": 24.01, "low": 23.89, "close": 23.93, "volume": 14.2, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 23.99, "high": 24.01, "low": 23.97, "close": 23.98, "volume": 4.56, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 24.02, "high": 24.02, "low": 24.02, "close": 24.02, "volume": 2.08, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 23.94, "high": 24.02, "low": 23.94, "close": 24.02, "volume": 56.84, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 23.88, "high": 23.88, "low": 23.88, "close": 23.88, "volume": 0.43, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 24.01, "high": 24.14, "low": 24.01, "close": 24.06, "volume": 57.5, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 24.07, "high": 24.07, "low": 24.02, "close": 24.05, "volume": 15.91, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 24.06, "high": 24.07, "low": 24.05, "close": 24.05, "volume": 1.87, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 24.06, "high": 24.16, "low": 24.03, "close": 24.16, "volume": 13.46, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 24.16, "high": 24.16, "low": 24.16, "close": 24.16, "volume": 0.0, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 24.16, "high": 24.16, "low": 24.16, "close": 24.16, "volume": 0.0, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 24.22, "high": 24.23, "low": 24.22, "close": 24.23, "volume": 10.93, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 24.18, "high": 24.22, "low": 24.16, "close": 24.22, "volume": 6.73, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 24.27, "high": 24.35, "low": 24.27, "close": 24.3, "volume": 13.18, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 24.32, "high": 24.38, "low": 24.32, "close": 24.34, "volume": 26.24, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 24.24, "high": 24.31, "low": 24.2, "close": 24.31, "volume": 142.47, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 24.28, "high": 24.39, "low": 24.27, "close": 24.39, "volume": 20.13, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 24.4, "high": 24.91, "low": 24.4, "close": 24.72, "volume": 292.55, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 24.79, "high": 24.79, "low": 24.61, "close": 24.79, "volume": 26.12, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 24.66, "high": 24.71, "low": 24.63, "close": 24.63, "volume": 278.93, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 24.62, "high": 24.64, "low": 24.53, "close": 24.53, "volume": 180.67, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 24.66, "high": 25.68, "low": 24.66, "close": 25.6, "volume": 122.46, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 25.68, "high": 25.74, "low": 25.25, "close": 25.41, "volume": 116.92, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 25.41, "high": 25.43, "low": 25.12, "close": 25.12, "volume": 98.26, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 25.11, "high": 25.11, "low": 25.01, "close": 25.08, "volume": 18.27, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 25.19, "high": 25.19, "low": 24.98, "close": 24.98, "volume": 4.54, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 24.97, "high": 24.99, "low": 24.91, "close": 24.91, "volume": 90.86, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 24.91, "high": 24.92, "low": 24.91, "close": 24.91, "volume": 14.47, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 25.01, "high": 25.01, "low": 25.01, "close": 25.01, "volume": 399.84, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 24.94, "high": 25.06, "low": 24.94, "close": 25.05, "volume": 45.32, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 24.94, "high": 24.95, "low": 24.91, "close": 24.93, "volume": 41.22, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 24.99, "high": 25.07, "low": 24.99, "close": 25.07, "volume": 29.2, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 25.09, "high": 25.09, "low": 25.09, "close": 25.09, "volume": 1.09, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 25.11, "high": 25.19, "low": 25.11, "close": 25.19, "volume": 1.2, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 25.12, "high": 25.12, "low": 24.95, "close": 24.95, "volume": 24.71, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 24.92, "high": 24.92, "low": 24.91, "close": 24.92, "volume": 18.96, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 24.91, "high": 24.91, "low": 24.78, "close": 24.79, "volume": 47.27, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 24.9, "high": 25.09, "low": 24.9, "close": 25.08, "volume": 11.22, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 25.1, "high": 25.1, "low": 24.92, "close": 24.92, "volume": 4.39, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 24.92, "high": 24.96, "low": 24.91, "close": 24.96, "volume": 6.18, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 25.06, "high": 25.09, "low": 25.06, "close": 25.07, "volume": 2.76, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 24.92, "high": 24.92, "low": 24.91, "close": 24.91, "volume": 1.5, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 25.01, "high": 25.01, "low": 25.01, "close": 25.01, "volume": 0.12, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 25.06, "high": 25.32, "low": 25.06, "close": 25.19, "volume": 49.13, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 25.26, "high": 25.49, "low": 25.26, "close": 25.29, "volume": 39.33, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 25.34, "high": 25.51, "low": 25.34, "close": 25.48, "volume": 26.79, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 25.37, "high": 25.48, "low": 25.37, "close": 25.44, "volume": 28.43, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 25.48, "high": 25.54, "low": 25.42, "close": 25.54, "volume": 8.07, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 25.54, "high": 25.64, "low": 25.49, "close": 25.59, "volume": 176.76, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 25.6, "high": 26.42, "low": 25.6, "close": 25.96, "volume": 222.7, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 25.96, "high": 26.02, "low": 25.78, "close": 26.02, "volume": 62.89, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 26.05, "high": 26.26, "low": 26.0, "close": 26.0, "volume": 214.23, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 26.0, "high": 26.0, "low": 25.84, "close": 25.87, "volume": 345.45, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 25.87, "high": 26.26, "low": 25.87, "close": 26.26, "volume": 20.73, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 26.16, "high": 26.16, "low": 26.01, "close": 26.16, "volume": 7.9, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 26.11, "high": 26.55, "low": 26.1, "close": 26.51, "volume": 1625.19, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 26.5, "high": 26.6, "low": 26.34, "close": 26.55, "volume": 752.93, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 26.53, "high": 26.75, "low": 26.41, "close": 26.72, "volume": 64.54, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 26.73, "high": 26.76, "low": 26.35, "close": 26.54, "volume": 64.46, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 26.49, "high": 26.71, "low": 26.49, "close": 26.7, "volume": 113.03, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 26.58, "high": 27.24, "low": 26.56, "close": 27.18, "volume": 171.52, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 27.04, "high": 27.31, "low": 26.98, "close": 27.05, "volume": 54.71, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 27.02, "high": 27.3, "low": 26.76, "close": 27.3, "volume": 26.02, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 27.3, "high": 27.34, "low": 27.11, "close": 27.28, "volume": 146.84, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 27.14, "high": 27.28, "low": 26.98, "close": 26.99, "volume": 168.26, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 26.88, "high": 26.88, "low": 26.23, "close": 26.29, "volume": 94.35, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 26.34, "high": 26.43, "low": 25.93, "close": 26.15, "volume": 52.24, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 26.05, "high": 26.15, "low": 25.89, "close": 25.89, "volume": 165.99, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 25.87, "high": 26.01, "low": 25.75, "close": 25.75, "volume": 45.24, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 25.73, "high": 25.73, "low": 25.44, "close": 25.56, "volume": 55.38, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 25.6, "high": 25.84, "low": 25.39, "close": 25.39, "volume": 31.95, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 25.39, "high": 25.39, "low": 25.25, "close": 25.25, "volume": 176.07, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 25.35, "high": 25.46, "low": 25.15, "close": 25.27, "volume": 17.71, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 25.38, "high": 25.38, "low": 25.04, "close": 25.18, "volume": 155.74, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 25.1, "high": 25.19, "low": 25.01, "close": 25.19, "volume": 103.52, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 25.2, "high": 25.32, "low": 24.68, "close": 24.92, "volume": 71.39, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 24.9, "high": 24.98, "low": 24.79, "close": 24.79, "volume": 60.71, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 24.67, "high": 24.67, "low": 24.45, "close": 24.64, "volume": 123.87, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 24.62, "high": 25.06, "low": 24.62, "close": 25.06, "volume": 277.58, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 25.08, "high": 25.08, "low": 24.92, "close": 24.92, "volume": 202.83, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 24.98, "high": 25.06, "low": 24.98, "close": 25.06, "volume": 1.49, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 25.09, "high": 25.34, "low": 25.09, "close": 25.34, "volume": 319.36, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 25.29, "high": 25.47, "low": 25.29, "close": 25.45, "volume": 26.39, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 25.32, "high": 25.32, "low": 25.26, "close": 25.26, "volume": 11.93, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 25.23, "high": 25.23, "low": 25.06, "close": 25.06, "volume": 22.77, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 24.94, "high": 24.94, "low": 24.55, "close": 24.55, "volume": 33.6, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 24.66, "high": 24.75, "low": 24.66, "close": 24.75, "volume": 0.73, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 24.7, "high": 25.06, "low": 24.7, "close": 25.0, "volume": 7.97, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 24.92, "high": 25.15, "low": 24.88, "close": 24.9, "volume": 70.2, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 24.79, "high": 24.79, "low": 24.35, "close": 24.35, "volume": 86.89, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 24.53, "high": 24.66, "low": 24.21, "close": 24.4, "volume": 195.42, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 24.28, "high": 24.28, "low": 24.06, "close": 24.27, "volume": 114.51, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 24.32, "high": 24.53, "low": 24.32, "close": 24.4, "volume": 2.32, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 24.31, "high": 24.32, "low": 24.17, "close": 24.28, "volume": 70.11, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 24.24, "high": 24.3, "low": 24.14, "close": 24.14, "volume": 28.45, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 24.01, "high": 24.27, "low": 23.91, "close": 24.01, "volume": 79.17, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 24.09, "high": 24.4, "low": 24.08, "close": 24.4, "volume": 58.55, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 24.33, "high": 24.33, "low": 24.27, "close": 24.27, "volume": 0.83, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 24.36, "high": 24.4, "low": 24.27, "close": 24.39, "volume": 144.27, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 24.27, "high": 24.27, "low": 24.14, "close": 24.14, "volume": 0.85, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 24.18, "high": 24.4, "low": 24.18, "close": 24.4, "volume": 30.03, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 24.45, "high": 24.47, "low": 24.36, "close": 24.41, "volume": 33.05, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 24.3, "high": 24.3, "low": 24.28, "close": 24.28, "volume": 20.08, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 24.27, "high": 24.27, "low": 24.14, "close": 24.14, "volume": 0.85, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 24.1, "high": 24.14, "low": 23.94, "close": 24.12, "volume": 2.41, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 24.13, "high": 24.13, "low": 24.13, "close": 24.13, "volume": 2.67, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 24.01, "high": 24.07, "low": 24.01, "close": 24.07, "volume": 2.09, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 23.99, "high": 24.06, "low": 23.99, "close": 24.0, "volume": 75.27, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 23.92, "high": 23.92, "low": 23.73, "close": 23.74, "volume": 221.94, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 23.72, "high": 23.77, "low": 23.58, "close": 23.58, "volume": 16.08, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 23.56, "high": 23.57, "low": 23.37, "close": 23.37, "volume": 62.98, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 23.37, "high": 23.51, "low": 23.2, "close": 23.2, "volume": 102.58, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 23.28, "high": 23.31, "low": 23.24, "close": 23.25, "volume": 26.39, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 23.27, "high": 23.51, "low": 23.27, "close": 23.51, "volume": 3.94, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 23.38, "high": 23.38, "low": 23.16, "close": 23.24, "volume": 3.08, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 23.38, "high": 23.38, "low": 23.26, "close": 23.28, "volume": 4.86, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 23.33, "high": 23.51, "low": 23.33, "close": 23.51, "volume": 1.09, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 23.63, "high": 23.63, "low": 23.0, "close": 23.0, "volume": 54.88, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 22.91, "high": 23.26, "low": 22.48, "close": 23.26, "volume": 168.01, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 23.26, "high": 23.43, "low": 23.22, "close": 23.22, "volume": 57.9, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 23.28, "high": 23.31, "low": 23.13, "close": 23.13, "volume": 32.73, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 23.17, "high": 23.21, "low": 23.17, "close": 23.17, "volume": 4.31, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 23.26, "high": 23.28, "low": 23.26, "close": 23.28, "volume": 9.1, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 23.28, "high": 23.44, "low": 23.28, "close": 23.44, "volume": 39.39, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 23.43, "high": 23.43, "low": 23.35, "close": 23.42, "volume": 133.3, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 23.41, "high": 23.56, "low": 23.41, "close": 23.56, "volume": 21.93, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 23.58, "high": 23.69, "low": 23.58, "close": 23.69, "volume": 43.89, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 23.7, "high": 23.9, "low": 23.7, "close": 23.9, "volume": 22.25, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 23.9, "high": 24.06, "low": 23.9, "close": 24.0, "volume": 123.5, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 23.88, "high": 24.01, "low": 23.88, "close": 24.01, "volume": 0.86, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 23.88, "high": 23.88, "low": 23.88, "close": 23.88, "volume": 0.17, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 23.89, "high": 23.89, "low": 23.89, "close": 23.89, "volume": 0.13, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 23.94, "high": 24.09, "low": 23.92, "close": 24.09, "volume": 30.56, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 24.09, "high": 24.09, "low": 24.09, "close": 24.09, "volume": 0.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 23.88, "high": 23.88, "low": 23.63, "close": 23.63, "volume": 34.08, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 23.62, "high": 23.62, "low": 23.44, "close": 23.46, "volume": 30.61, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 23.38, "high": 23.38, "low": 23.01, "close": 23.01, "volume": 65.77, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 23.0, "high": 23.0, "low": 22.85, "close": 22.88, "volume": 83.03, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 22.94, "high": 23.11, "low": 22.87, "close": 23.11, "volume": 102.76, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 23.04, "high": 23.46, "low": 23.04, "close": 23.36, "volume": 17.4, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 23.37, "high": 23.38, "low": 22.97, "close": 23.01, "volume": 1053.02, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 22.91, "high": 23.15, "low": 22.89, "close": 23.01, "volume": 7.65, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 23.02, "high": 23.03, "low": 22.79, "close": 22.8, "volume": 113.94, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 22.78, "high": 22.78, "low": 22.69, "close": 22.72, "volume": 28.33, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 22.89, "high": 22.92, "low": 22.64, "close": 22.64, "volume": 38.84, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 22.62, "high": 22.67, "low": 22.5, "close": 22.5, "volume": 70.64, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 22.65, "high": 22.66, "low": 22.43, "close": 22.46, "volume": 54.62, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 22.46, "high": 22.47, "low": 21.84, "close": 22.29, "volume": 307.4, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 22.17, "high": 22.34, "low": 22.05, "close": 22.28, "volume": 22.97, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 22.38, "high": 22.44, "low": 22.24, "close": 22.39, "volume": 323.56, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 22.38, "high": 22.53, "low": 22.38, "close": 22.41, "volume": 13.33, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 22.43, "high": 22.43, "low": 22.17, "close": 22.17, "volume": 9.52, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 22.13, "high": 22.13, "low": 21.94, "close": 21.94, "volume": 19.89, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 21.88, "high": 21.94, "low": 21.8, "close": 21.94, "volume": 139.33, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 22.05, "high": 22.05, "low": 22.05, "close": 22.05, "volume": 11.18, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 21.94, "high": 21.94, "low": 21.69, "close": 21.94, "volume": 87.0, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 22.05, "high": 22.05, "low": 21.94, "close": 21.97, "volume": 8.3, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 21.97, "high": 21.97, "low": 21.97, "close": 21.97, "volume": 0.0, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 21.92, "high": 22.05, "low": 21.92, "close": 22.05, "volume": 2.29, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 22.17, "high": 22.34, "low": 22.08, "close": 22.17, "volume": 64.63, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 22.05, "high": 22.05, "low": 21.66, "close": 21.72, "volume": 49.01, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 21.76, "high": 22.32, "low": 21.76, "close": 22.29, "volume": 82.6, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 22.17, "high": 22.19, "low": 22.17, "close": 22.19, "volume": 22.48, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 22.21, "high": 22.21, "low": 21.82, "close": 21.82, "volume": 178.72, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 21.75, "high": 21.78, "low": 21.66, "close": 21.69, "volume": 29.58, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 21.74, "high": 21.86, "low": 21.51, "close": 21.86, "volume": 33.96, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 21.86, "high": 22.05, "low": 21.85, "close": 22.01, "volume": 69.74, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 21.62, "high": 21.82, "low": 21.42, "close": 21.82, "volume": 31.51, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 21.9, "high": 21.91, "low": 21.87, "close": 21.88, "volume": 139.43, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 21.68, "high": 21.68, "low": 21.08, "close": 21.41, "volume": 98.33, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 21.5, "high": 21.57, "low": 21.5, "close": 21.57, "volume": 48.72, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 21.64, "high": 21.7, "low": 21.64, "close": 21.7, "volume": 6.3, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 21.7, "high": 21.7, "low": 21.7, "close": 21.7, "volume": 0.0, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 21.69, "high": 21.72, "low": 21.67, "close": 21.72, "volume": 4.56, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 21.69, "high": 21.72, "low": 21.69, "close": 21.7, "volume": 3.54, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 21.71, "high": 21.71, "low": 21.65, "close": 21.65, "volume": 0.42, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 21.65, "high": 21.65, "low": 21.65, "close": 21.65, "volume": 0.0, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 21.67, "high": 21.68, "low": 21.67, "close": 21.68, "volume": 0.92, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 21.22, "high": 21.67, "low": 21.22, "close": 21.67, "volume": 1.77, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 21.68, "high": 21.7, "low": 21.68, "close": 21.7, "volume": 14.15, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 21.7, "high": 21.7, "low": 21.7, "close": 21.7, "volume": 0.0, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 21.33, "high": 21.34, "low": 21.3, "close": 21.31, "volume": 30.6, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 21.41, "high": 21.41, "low": 21.41, "close": 21.41, "volume": 12.68, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 21.47, "high": 21.48, "low": 21.47, "close": 21.48, "volume": 23.23, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 21.48, "high": 21.48, "low": 21.48, "close": 21.48, "volume": 0.0, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 21.56, "high": 21.56, "low": 21.22, "close": 21.28, "volume": 59.98, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 21.22, "high": 21.22, "low": 21.19, "close": 21.19, "volume": 1.83, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 21.18, "high": 21.18, "low": 21.04, "close": 21.04, "volume": 47.12, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 21.3, "high": 21.3, "low": 20.82, "close": 20.86, "volume": 159.22, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 20.9, "high": 20.9, "low": 20.72, "close": 20.75, "volume": 120.69, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 20.79, "high": 21.1, "low": 20.79, "close": 21.1, "volume": 44.19, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 21.1, "high": 21.1, "low": 21.1, "close": 21.1, "volume": 0.0, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 20.93, "high": 20.93, "low": 20.91, "close": 20.91, "volume": 1.65, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 21.05, "high": 21.08, "low": 20.9, "close": 20.92, "volume": 20.59, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 20.89, "high": 20.89, "low": 20.88, "close": 20.88, "volume": 4.87, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 20.95, "high": 20.96, "low": 20.65, "close": 20.65, "volume": 16.34, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 21.0, "high": 21.08, "low": 20.98, "close": 20.98, "volume": 155.65, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 21.11, "high": 21.16, "low": 20.12, "close": 21.15, "volume": 584.28, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 21.14, "high": 21.18, "low": 21.14, "close": 21.18, "volume": 13.49, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 21.08, "high": 21.15, "low": 21.08, "close": 21.1, "volume": 7.33, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 21.17, "high": 21.2, "low": 21.17, "close": 21.2, "volume": 7.89, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 21.11, "high": 21.11, "low": 21.11, "close": 21.11, "volume": 0.09, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 21.2, "high": 21.22, "low": 21.18, "close": 21.22, "volume": 4.72, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 21.23, "high": 21.24, "low": 21.23, "close": 21.24, "volume": 2.05, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 21.15, "high": 21.25, "low": 21.15, "close": 21.25, "volume": 6.06, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 21.31, "high": 21.38, "low": 21.31, "close": 21.38, "volume": 6.3, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 21.38, "high": 21.38, "low": 21.38, "close": 21.38, "volume": 0.0, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 21.38, "high": 21.38, "low": 21.38, "close": 21.38, "volume": 0.0, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 21.38, "high": 21.38, "low": 21.38, "close": 21.38, "volume": 0.0, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 21.39, "high": 21.39, "low": 21.35, "close": 21.35, "volume": 4.6, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 21.29, "high": 21.44, "low": 21.27, "close": 21.44, "volume": 33.67, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 21.38, "high": 21.42, "low": 21.35, "close": 21.42, "volume": 0.34, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 21.44, "high": 21.44, "low": 21.44, "close": 21.44, "volume": 0.23, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 21.43, "high": 24.92, "low": 21.39, "close": 21.46, "volume": 1397.97, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 21.46, "high": 21.55, "low": 21.43, "close": 21.54, "volume": 21.48, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 21.4, "high": 21.4, "low": 21.36, "close": 21.39, "volume": 105.71, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 21.39, "high": 21.39, "low": 21.39, "close": 21.39, "volume": 0.0, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 21.46, "high": 21.47, "low": 21.31, "close": 21.31, "volume": 113.26, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 21.47, "high": 21.47, "low": 21.47, "close": 21.47, "volume": 9.31, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 21.4, "high": 21.84, "low": 21.38, "close": 21.84, "volume": 85.26, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 21.84, "high": 21.85, "low": 21.71, "close": 21.77, "volume": 155.42, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 21.69, "high": 21.92, "low": 21.69, "close": 21.92, "volume": 34.69, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 21.75, "high": 21.75, "low": 21.75, "close": 21.75, "volume": 2.28, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 21.75, "high": 21.75, "low": 21.75, "close": 21.75, "volume": 0.0, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 21.85, "high": 21.85, "low": 21.85, "close": 21.85, "volume": 4.56, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 21.85, "high": 21.85, "low": 21.85, "close": 21.85, "volume": 0.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 21.98, "high": 21.98, "low": 21.98, "close": 21.98, "volume": 0.44, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 21.96, "high": 22.0, "low": 21.96, "close": 22.0, "volume": 83.79, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 21.98, "high": 21.98, "low": 21.97, "close": 21.97, "volume": 18.22, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 21.97, "high": 21.97, "low": 21.97, "close": 21.97, "volume": 0.0, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 21.77, "high": 21.77, "low": 21.76, "close": 21.76, "volume": 20.67, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 21.82, "high": 21.89, "low": 21.82, "close": 21.86, "volume": 40.94, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 21.96, "high": 22.17, "low": 21.96, "close": 22.17, "volume": 31.99, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 22.18, "high": 22.58, "low": 22.11, "close": 22.11, "volume": 220.27, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 22.14, "high": 22.4, "low": 22.13, "close": 22.26, "volume": 121.8, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 22.59, "high": 22.65, "low": 22.56, "close": 22.56, "volume": 183.96, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 22.65, "high": 22.85, "low": 22.65, "close": 22.84, "volume": 8.65, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 22.57, "high": 22.58, "low": 22.44, "close": 22.44, "volume": 41.18, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 22.37, "high": 22.37, "low": 22.33, "close": 22.33, "volume": 22.89, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 22.44, "high": 22.59, "low": 22.44, "close": 22.59, "volume": 11.28, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 22.59, "high": 22.94, "low": 22.59, "close": 22.93, "volume": 17.73, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 22.92, "high": 23.07, "low": 22.92, "close": 23.07, "volume": 49.83, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 23.07, "high": 23.07, "low": 23.0, "close": 23.06, "volume": 14.07, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 23.05, "high": 23.05, "low": 23.05, "close": 23.05, "volume": 5.56, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 22.88, "high": 22.88, "low": 22.88, "close": 22.88, "volume": 43.71, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 22.86, "high": 22.86, "low": 22.77, "close": 22.8, "volume": 4.29, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 22.77, "high": 22.77, "low": 22.71, "close": 22.71, "volume": 11.06, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 22.79, "high": 22.79, "low": 22.79, "close": 22.79, "volume": 8.55, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 22.79, "high": 22.79, "low": 22.79, "close": 22.79, "volume": 0.0, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 22.78, "high": 22.78, "low": 22.5, "close": 22.5, "volume": 23.19, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 22.46, "high": 22.46, "low": 22.18, "close": 22.26, "volume": 45.24, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 22.26, "high": 22.32, "low": 22.26, "close": 22.32, "volume": 12.87, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 22.46, "high": 22.59, "low": 22.43, "close": 22.59, "volume": 8.17, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 22.69, "high": 22.73, "low": 22.69, "close": 22.73, "volume": 5.15, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 22.77, "high": 22.77, "low": 22.71, "close": 22.71, "volume": 1.53, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 22.59, "high": 22.59, "low": 22.32, "close": 22.32, "volume": 14.86, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 22.32, "high": 22.32, "low": 22.31, "close": 22.31, "volume": 59.38, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 22.22, "high": 22.22, "low": 21.86, "close": 21.95, "volume": 137.29, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 21.89, "high": 21.89, "low": 21.68, "close": 21.68, "volume": 62.31, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 21.89, "high": 21.92, "low": 21.79, "close": 21.83, "volume": 114.32, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 21.8, "high": 21.92, "low": 21.78, "close": 21.92, "volume": 5.93, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 21.87, "high": 21.89, "low": 21.71, "close": 21.78, "volume": 19.02, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 21.83, "high": 21.87, "low": 21.66, "close": 21.66, "volume": 76.36, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 21.77, "high": 21.85, "low": 21.66, "close": 21.66, "volume": 29.93, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 21.74, "high": 21.74, "low": 21.61, "close": 21.62, "volume": 23.67, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 21.59, "high": 21.75, "low": 21.42, "close": 21.75, "volume": 46.75, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 21.78, "high": 21.92, "low": 21.78, "close": 21.92, "volume": 2.88, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 21.93, "high": 21.93, "low": 21.74, "close": 21.74, "volume": 7.34, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 21.74, "high": 21.76, "low": 21.62, "close": 21.72, "volume": 46.88, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 21.74, "high": 21.79, "low": 21.74, "close": 21.76, "volume": 3.08, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 21.75, "high": 21.75, "low": 21.6, "close": 21.72, "volume": 25.7, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 21.72, "high": 21.72, "low": 21.72, "close": 21.72, "volume": 0.0, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 21.79, "high": 22.28, "low": 21.79, "close": 22.06, "volume": 54.25, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 22.17, "high": 22.17, "low": 22.07, "close": 22.15, "volume": 20.97, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 22.19, "high": 22.27, "low": 22.19, "close": 22.23, "volume": 128.71, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 22.15, "high": 22.16, "low": 22.02, "close": 22.02, "volume": 24.7, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 22.07, "high": 22.19, "low": 22.02, "close": 22.02, "volume": 10.63, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 22.02, "high": 22.02, "low": 21.96, "close": 21.96, "volume": 50.69, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 22.03, "high": 22.03, "low": 21.96, "close": 21.96, "volume": 2.44, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 21.96, "high": 21.96, "low": 21.82, "close": 21.91, "volume": 31.42, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 21.84, "high": 21.93, "low": 21.84, "close": 21.93, "volume": 22.87, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 22.06, "high": 22.19, "low": 21.92, "close": 22.19, "volume": 3.11, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 22.15, "high": 22.34, "low": 22.14, "close": 22.34, "volume": 40.68, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 22.34, "high": 22.34, "low": 22.06, "close": 22.06, "volume": 10.48, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 22.06, "high": 22.19, "low": 22.06, "close": 22.19, "volume": 0.73, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 22.32, "high": 22.36, "low": 22.2, "close": 22.2, "volume": 3.24, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 22.22, "high": 22.23, "low": 22.19, "close": 22.19, "volume": 5.53, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 22.25, "high": 22.25, "low": 22.25, "close": 22.25, "volume": 0.74, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 22.25, "high": 22.25, "low": 22.14, "close": 22.14, "volume": 1.08, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 22.25, "high": 22.25, "low": 22.25, "close": 22.25, "volume": 0.45, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 22.25, "high": 22.26, "low": 22.25, "close": 22.25, "volume": 5.32, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 22.25, "high": 22.25, "low": 22.25, "close": 22.25, "volume": 0.0, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 22.16, "high": 22.25, "low": 22.14, "close": 22.25, "volume": 32.74, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 22.12, "high": 22.13, "low": 22.06, "close": 22.06, "volume": 9.57, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 22.06, "high": 22.07, "low": 22.06, "close": 22.07, "volume": 28.34, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 22.04, "high": 22.04, "low": 22.04, "close": 22.04, "volume": 15.53, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 22.14, "high": 22.14, "low": 22.14, "close": 22.14, "volume": 0.45, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 22.19, "high": 22.28, "low": 22.19, "close": 22.25, "volume": 4.31, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 22.22, "high": 22.24, "low": 22.22, "close": 22.24, "volume": 13.45, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 22.32, "high": 22.35, "low": 22.32, "close": 22.35, "volume": 59.76, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 22.25, "high": 22.25, "low": 22.25, "close": 22.25, "volume": 8.41, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 22.36, "high": 22.76, "low": 22.36, "close": 22.76, "volume": 76.09, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 22.81, "high": 22.86, "low": 22.78, "close": 22.78, "volume": 32.76, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 22.81, "high": 22.83, "low": 22.64, "close": 22.64, "volume": 73.28, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 22.74, "high": 22.8, "low": 22.74, "close": 22.8, "volume": 1.98, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 22.61, "high": 22.65, "low": 22.54, "close": 22.61, "volume": 14.09, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 22.53, "high": 22.65, "low": 22.53, "close": 22.64, "volume": 25.36, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 22.68, "high": 22.68, "low": 22.22, "close": 22.46, "volume": 36.58, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 22.49, "high": 22.49, "low": 22.45, "close": 22.47, "volume": 12.84, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 22.42, "high": 22.55, "low": 22.42, "close": 22.55, "volume": 5.85, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 22.55, "high": 22.86, "low": 22.55, "close": 22.86, "volume": 69.3, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 22.86, "high": 22.99, "low": 22.86, "close": 22.99, "volume": 628.4, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 23.0, "high": 23.12, "low": 22.92, "close": 23.04, "volume": 354.1, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 23.1, "high": 23.3, "low": 23.07, "close": 23.29, "volume": 250.8, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 23.28, "high": 23.28, "low": 23.28, "close": 23.28, "volume": 2.43, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 23.34, "high": 23.61, "low": 23.06, "close": 23.35, "volume": 166.95, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 23.27, "high": 23.37, "low": 23.02, "close": 23.19, "volume": 251.12, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 23.13, "high": 23.26, "low": 23.13, "close": 23.26, "volume": 23.64, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 23.23, "high": 23.37, "low": 23.23, "close": 23.28, "volume": 57.0, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 23.16, "high": 23.16, "low": 23.16, "close": 23.16, "volume": 1.0, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 23.13, "high": 23.18, "low": 23.08, "close": 23.08, "volume": 19.83, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 23.08, "high": 23.39, "low": 23.08, "close": 23.39, "volume": 11.9, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 23.26, "high": 23.54, "low": 23.26, "close": 23.44, "volume": 33.18, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 23.52, "high": 23.53, "low": 23.34, "close": 23.34, "volume": 21.6, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 23.48, "high": 23.52, "low": 23.37, "close": 23.52, "volume": 38.04, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 23.56, "high": 23.56, "low": 23.45, "close": 23.45, "volume": 44.38, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 23.45, "high": 23.45, "low": 23.45, "close": 23.45, "volume": 0.0, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 23.39, "high": 23.39, "low": 23.22, "close": 23.22, "volume": 44.8, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 23.39, "high": 23.91, "low": 23.39, "close": 23.7, "volume": 343.46, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 23.71, "high": 23.75, "low": 23.26, "close": 23.39, "volume": 73.92, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 23.37, "high": 23.37, "low": 23.1, "close": 23.1, "volume": 111.61, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 23.26, "high": 23.28, "low": 23.21, "close": 23.28, "volume": 213.78, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 23.35, "high": 23.73, "low": 23.32, "close": 23.73, "volume": 44.41, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 23.75, "high": 23.82, "low": 23.66, "close": 23.71, "volume": 84.54, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 23.69, "high": 23.76, "low": 23.68, "close": 23.76, "volume": 45.05, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 23.8, "high": 23.81, "low": 23.7, "close": 23.72, "volume": 90.52, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 23.77, "high": 23.81, "low": 23.67, "close": 23.79, "volume": 150.57, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 23.73, "high": 23.85, "low": 23.73, "close": 23.76, "volume": 21.17, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 23.86, "high": 23.86, "low": 23.77, "close": 23.77, "volume": 44.17, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 23.77, "high": 23.78, "low": 23.77, "close": 23.77, "volume": 17.31, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 23.81, "high": 24.06, "low": 23.77, "close": 24.05, "volume": 176.63, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 24.05, "high": 24.16, "low": 24.05, "close": 24.16, "volume": 60.03, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 24.13, "high": 24.13, "low": 23.98, "close": 23.98, "volume": 28.93, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 23.99, "high": 24.15, "low": 23.99, "close": 24.15, "volume": 43.77, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 24.16, "high": 24.65, "low": 24.1, "close": 24.58, "volume": 134.89, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 24.38, "high": 24.49, "low": 24.16, "close": 24.17, "volume": 171.93, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 24.25, "high": 24.36, "low": 24.25, "close": 24.35, "volume": 12.74, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 24.43, "high": 24.5, "low": 24.43, "close": 24.5, "volume": 18.84, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 24.41, "high": 24.68, "low": 24.4, "close": 24.68, "volume": 45.6, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 24.72, "high": 24.73, "low": 24.69, "close": 24.7, "volume": 27.77, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 24.6, "high": 24.69, "low": 24.56, "close": 24.56, "volume": 36.1, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 24.75, "high": 24.82, "low": 24.75, "close": 24.82, "volume": 26.68, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 24.64, "high": 24.64, "low": 24.3, "close": 24.32, "volume": 138.59, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 24.28, "high": 24.33, "low": 24.17, "close": 24.17, "volume": 46.87, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 24.35, "high": 24.35, "low": 24.08, "close": 24.16, "volume": 22.01, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 24.22, "high": 24.24, "low": 24.2, "close": 24.2, "volume": 55.27, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 24.2, "high": 24.36, "low": 24.2, "close": 24.35, "volume": 3.44, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 24.31, "high": 24.46, "low": 24.31, "close": 24.46, "volume": 15.37, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 24.5, "high": 24.56, "low": 24.43, "close": 24.48, "volume": 79.56, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 24.5, "high": 24.77, "low": 24.5, "close": 24.71, "volume": 150.85, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 24.74, "high": 24.74, "low": 24.49, "close": 24.64, "volume": 14.95, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 24.65, "high": 24.78, "low": 24.43, "close": 24.43, "volume": 94.71, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 24.36, "high": 24.38, "low": 24.18, "close": 24.21, "volume": 248.61, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 24.25, "high": 24.44, "low": 24.19, "close": 24.44, "volume": 850.79, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 24.47, "high": 24.47, "low": 24.3, "close": 24.3, "volume": 53.69, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 24.33, "high": 24.33, "low": 24.13, "close": 24.13, "volume": 69.39, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 24.1, "high": 24.37, "low": 24.08, "close": 24.37, "volume": 90.12, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 24.37, "high": 24.52, "low": 24.37, "close": 24.51, "volume": 147.65, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 24.36, "high": 24.4, "low": 24.08, "close": 24.08, "volume": 52.58, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 24.09, "high": 24.1, "low": 23.87, "close": 23.96, "volume": 136.77, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 23.99, "high": 24.02, "low": 23.49, "close": 23.49, "volume": 110.86, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 23.46, "high": 23.65, "low": 23.3, "close": 23.65, "volume": 15.4, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 23.66, "high": 23.66, "low": 23.59, "close": 23.62, "volume": 28.46, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 23.64, "high": 23.64, "low": 23.52, "close": 23.52, "volume": 0.55, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 23.52, "high": 23.52, "low": 23.52, "close": 23.52, "volume": 0.0, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 23.52, "high": 23.66, "low": 23.51, "close": 23.64, "volume": 3.01, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 23.67, "high": 23.68, "low": 23.58, "close": 23.59, "volume": 101.15, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 23.52, "high": 23.92, "low": 23.52, "close": 23.9, "volume": 74.22, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 23.78, "high": 24.05, "low": 23.78, "close": 24.05, "volume": 262.31, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 24.02, "high": 24.02, "low": 23.8, "close": 23.8, "volume": 28.84, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 23.83, "high": 23.83, "low": 23.79, "close": 23.79, "volume": 15.74, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 23.94, "high": 23.94, "low": 23.9, "close": 23.94, "volume": 93.66, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 23.9, "high": 23.98, "low": 23.9, "close": 23.92, "volume": 153.63, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 23.89, "high": 23.89, "low": 23.71, "close": 23.71, "volume": 2.25, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 23.66, "high": 23.79, "low": 23.62, "close": 23.62, "volume": 8.05, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 23.71, "high": 23.71, "low": 23.71, "close": 23.71, "volume": 0.42, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 23.8, "high": 23.89, "low": 23.74, "close": 23.89, "volume": 126.65, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 23.74, "high": 23.95, "low": 23.68, "close": 23.72, "volume": 42.79, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 23.7, "high": 24.08, "low": 23.69, "close": 24.04, "volume": 42.6, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 24.1, "high": 24.45, "low": 24.1, "close": 24.33, "volume": 170.77, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 24.32, "high": 24.37, "low": 24.32, "close": 24.35, "volume": 1.97, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 24.47, "high": 24.56, "low": 24.43, "close": 24.56, "volume": 234.12, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 24.47, "high": 24.48, "low": 24.43, "close": 24.43, "volume": 99.42, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 24.49, "high": 24.6, "low": 24.43, "close": 24.6, "volume": 34.83, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 24.47, "high": 24.49, "low": 22.0, "close": 24.08, "volume": 1643.52, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 24.09, "high": 24.28, "low": 23.94, "close": 24.28, "volume": 81.07, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 24.14, "high": 24.21, "low": 24.01, "close": 24.01, "volume": 16.46, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 24.0, "high": 24.0, "low": 23.92, "close": 23.94, "volume": 17.86, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 23.91, "high": 23.91, "low": 23.3, "close": 23.42, "volume": 180.06, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 23.35, "high": 23.35, "low": 23.17, "close": 23.18, "volume": 197.05, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 23.17, "high": 23.52, "low": 23.12, "close": 23.51, "volume": 276.94, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 23.56, "high": 23.72, "low": 23.45, "close": 23.52, "volume": 84.43, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 23.5, "high": 23.66, "low": 23.45, "close": 23.66, "volume": 100.42, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 23.73, "high": 24.01, "low": 23.65, "close": 23.68, "volume": 49.39, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 23.71, "high": 23.71, "low": 23.52, "close": 23.52, "volume": 1.32, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 23.48, "high": 23.52, "low": 23.37, "close": 23.5, "volume": 35.92, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 23.47, "high": 23.47, "low": 23.16, "close": 23.16, "volume": 42.81, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 23.17, "high": 23.19, "low": 23.13, "close": 23.14, "volume": 276.53, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 23.13, "high": 23.13, "low": 22.78, "close": 22.78, "volume": 45.98, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 22.78, "high": 22.78, "low": 22.69, "close": 22.69, "volume": 7.63, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 22.86, "high": 22.89, "low": 22.86, "close": 22.88, "volume": 22.99, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 22.9, "high": 23.02, "low": 22.9, "close": 23.02, "volume": 23.45, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 23.02, "high": 23.11, "low": 23.01, "close": 23.06, "volume": 117.2, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 23.13, "high": 23.22, "low": 23.13, "close": 23.22, "volume": 2.53, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 23.02, "high": 23.05, "low": 23.02, "close": 23.05, "volume": 162.95, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 23.0, "high": 23.21, "low": 23.0, "close": 23.21, "volume": 3.9, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 23.0, "high": 23.0, "low": 23.0, "close": 23.0, "volume": 0.48, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 22.86, "high": 23.0, "low": 22.86, "close": 23.0, "volume": 0.96, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 23.0, "high": 23.0, "low": 23.0, "close": 23.0, "volume": 0.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 23.13, "high": 23.13, "low": 23.0, "close": 23.0, "volume": 1.99, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 22.96, "high": 22.96, "low": 22.95, "close": 22.95, "volume": 25.0, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 22.96, "high": 22.96, "low": 22.96, "close": 22.96, "volume": 134.44, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 22.86, "high": 22.86, "low": 22.8, "close": 22.8, "volume": 7.12, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 23.0, "high": 23.55, "low": 22.93, "close": 23.55, "volume": 83.49, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 23.39, "high": 23.76, "low": 23.39, "close": 23.39, "volume": 47.58, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 23.52, "high": 23.96, "low": 23.52, "close": 23.96, "volume": 40.9, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 23.97, "high": 24.22, "low": 23.97, "close": 24.22, "volume": 172.72, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 24.22, "high": 24.36, "low": 24.19, "close": 24.19, "volume": 235.16, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 24.36, "high": 24.49, "low": 24.35, "close": 24.41, "volume": 54.31, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 24.36, "high": 24.54, "low": 24.27, "close": 24.27, "volume": 54.45, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 24.39, "high": 24.6, "low": 24.39, "close": 24.6, "volume": 185.07, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 24.62, "high": 24.88, "low": 24.62, "close": 24.85, "volume": 179.92, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 24.79, "high": 24.81, "low": 24.61, "close": 24.61, "volume": 62.93, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 24.64, "high": 24.7, "low": 24.64, "close": 24.67, "volume": 23.55, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 24.63, "high": 24.73, "low": 24.59, "close": 24.73, "volume": 75.77, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 24.71, "high": 24.83, "low": 24.69, "close": 24.83, "volume": 50.42, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 24.73, "high": 24.73, "low": 24.37, "close": 24.52, "volume": 63.63, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 24.51, "high": 24.87, "low": 24.5, "close": 24.83, "volume": 14.2, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 24.83, "high": 25.02, "low": 24.78, "close": 25.02, "volume": 109.85, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 25.03, "high": 25.13, "low": 24.87, "close": 24.92, "volume": 148.55, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 24.88, "high": 24.9, "low": 24.59, "close": 24.59, "volume": 12.94, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 24.5, "high": 24.64, "low": 24.45, "close": 24.64, "volume": 25.19, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 24.55, "high": 24.72, "low": 24.55, "close": 24.72, "volume": 24.96, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 24.76, "high": 24.94, "low": 24.76, "close": 24.86, "volume": 21.12, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 25.01, "high": 25.31, "low": 25.01, "close": 25.23, "volume": 98.26, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 25.27, "high": 25.4, "low": 25.27, "close": 25.29, "volume": 71.42, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 25.2, "high": 25.21, "low": 25.06, "close": 25.11, "volume": 28.33, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 25.1, "high": 25.2, "low": 25.1, "close": 25.14, "volume": 563.12, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 25.1, "high": 25.42, "low": 24.94, "close": 25.06, "volume": 157.44, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 25.06, "high": 25.15, "low": 24.92, "close": 24.92, "volume": 149.08, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 24.83, "high": 25.1, "low": 24.79, "close": 25.1, "volume": 51.22, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 25.2, "high": 25.29, "low": 25.05, "close": 25.09, "volume": 92.61, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 25.1, "high": 25.23, "low": 25.1, "close": 25.2, "volume": 6.71, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 25.21, "high": 25.27, "low": 25.06, "close": 25.11, "volume": 22.56, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 25.1, "high": 25.37, "low": 25.06, "close": 25.37, "volume": 214.04, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 25.25, "high": 25.39, "low": 25.25, "close": 25.27, "volume": 27.56, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 25.39, "high": 25.58, "low": 25.28, "close": 25.36, "volume": 94.97, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 25.43, "high": 25.63, "low": 25.35, "close": 25.47, "volume": 242.49, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 25.55, "high": 25.67, "low": 25.5, "close": 25.5, "volume": 64.67, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 25.48, "high": 25.63, "low": 25.34, "close": 25.34, "volume": 220.95, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 25.29, "high": 25.48, "low": 25.29, "close": 25.48, "volume": 143.64, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 25.47, "high": 25.87, "low": 25.45, "close": 25.86, "volume": 81.47, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 25.85, "high": 25.99, "low": 25.75, "close": 25.97, "volume": 68.11, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 25.79, "high": 25.89, "low": 25.61, "close": 25.61, "volume": 29.18, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 25.62, "high": 25.62, "low": 25.44, "close": 25.52, "volume": 72.93, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 25.38, "high": 25.48, "low": 25.14, "close": 25.48, "volume": 51.07, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 25.45, "high": 25.45, "low": 25.15, "close": 25.24, "volume": 53.12, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 25.14, "high": 25.14, "low": 24.97, "close": 24.97, "volume": 97.4, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 25.04, "high": 25.2, "low": 24.99, "close": 25.18, "volume": 49.48, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 25.2, "high": 25.2, "low": 24.75, "close": 24.92, "volume": 106.64, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 25.0, "high": 25.06, "low": 24.97, "close": 25.01, "volume": 98.68, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 25.06, "high": 25.13, "low": 23.31, "close": 23.69, "volume": 481.12, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 23.66, "high": 24.84, "low": 23.37, "close": 23.98, "volume": 446.3, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 23.94, "high": 24.37, "low": 23.87, "close": 24.18, "volume": 129.13, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 24.15, "high": 24.86, "low": 23.92, "close": 24.04, "volume": 954.41, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 23.87, "high": 23.87, "low": 23.56, "close": 23.66, "volume": 120.87, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 23.55, "high": 23.72, "low": 23.49, "close": 23.72, "volume": 228.4, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 23.56, "high": 23.66, "low": 23.46, "close": 23.66, "volume": 30.71, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 23.67, "high": 23.89, "low": 23.66, "close": 23.66, "volume": 16.02, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 23.52, "high": 23.52, "low": 23.46, "close": 23.46, "volume": 2.5, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 23.42, "high": 23.42, "low": 23.25, "close": 23.32, "volume": 101.66, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 23.26, "high": 23.55, "low": 23.23, "close": 23.55, "volume": 28.34, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 23.57, "high": 23.66, "low": 23.54, "close": 23.66, "volume": 23.36, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 23.73, "high": 23.99, "low": 23.73, "close": 23.99, "volume": 75.61, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 23.91, "high": 24.01, "low": 23.84, "close": 23.93, "volume": 113.46, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 23.84, "high": 23.97, "low": 23.83, "close": 23.97, "volume": 297.25, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 24.03, "high": 24.8, "low": 24.03, "close": 24.8, "volume": 199.3, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 24.84, "high": 25.22, "low": 24.68, "close": 24.68, "volume": 330.11, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 24.63, "high": 25.2, "low": 24.63, "close": 25.2, "volume": 17.9, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 25.22, "high": 25.61, "low": 25.22, "close": 25.34, "volume": 113.25, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 25.21, "high": 25.45, "low": 25.13, "close": 25.45, "volume": 86.81, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 25.28, "high": 25.36, "low": 25.25, "close": 25.36, "volume": 24.18, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 25.2, "high": 25.22, "low": 24.8, "close": 24.8, "volume": 64.99, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 24.9, "high": 24.91, "low": 24.73, "close": 24.73, "volume": 24.17, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 24.7, "high": 24.71, "low": 24.61, "close": 24.62, "volume": 76.45, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 24.59, "high": 24.64, "low": 24.39, "close": 24.51, "volume": 95.56, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 24.45, "high": 24.48, "low": 24.18, "close": 24.2, "volume": 41.0, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 24.21, "high": 24.21, "low": 23.92, "close": 24.0, "volume": 251.02, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 23.86, "high": 23.88, "low": 23.62, "close": 23.63, "volume": 68.21, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 23.61, "high": 23.91, "low": 23.52, "close": 23.89, "volume": 43.03, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 23.84, "high": 24.21, "low": 23.66, "close": 24.21, "volume": 82.98, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 24.09, "high": 24.09, "low": 23.56, "close": 23.56, "volume": 182.32, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 23.58, "high": 23.75, "low": 23.58, "close": 23.75, "volume": 11.62, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 23.56, "high": 23.74, "low": 23.51, "close": 23.65, "volume": 16.47, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 23.76, "high": 23.84, "low": 23.66, "close": 23.72, "volume": 13.16, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 23.8, "high": 24.05, "low": 23.75, "close": 24.05, "volume": 43.61, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 24.08, "high": 24.12, "low": 23.63, "close": 23.63, "volume": 68.01, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 23.8, "high": 24.08, "low": 23.8, "close": 24.08, "volume": 20.42, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 24.01, "high": 24.01, "low": 23.86, "close": 23.86, "volume": 1.63, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 23.91, "high": 23.91, "low": 23.84, "close": 23.84, "volume": 45.22, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 23.87, "high": 24.03, "low": 23.87, "close": 23.94, "volume": 24.83, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 23.87, "high": 23.95, "low": 23.78, "close": 23.91, "volume": 8.85, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 23.8, "high": 23.8, "low": 23.7, "close": 23.7, "volume": 1.11, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 23.71, "high": 23.71, "low": 23.66, "close": 23.66, "volume": 1.06, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 23.8, "high": 23.97, "low": 23.8, "close": 23.97, "volume": 1.12, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 24.01, "high": 24.03, "low": 24.01, "close": 24.03, "volume": 4.94, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 24.04, "high": 24.04, "low": 23.65, "close": 23.65, "volume": 57.83, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 23.63, "high": 23.65, "low": 23.62, "close": 23.65, "volume": 10.56, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 23.8, "high": 23.8, "low": 23.66, "close": 23.66, "volume": 0.94, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 23.76, "high": 23.8, "low": 23.76, "close": 23.8, "volume": 11.03, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 23.88, "high": 24.22, "low": 23.76, "close": 23.77, "volume": 2274.02, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 23.79, "high": 23.94, "low": 23.77, "close": 23.94, "volume": 74.13, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 23.97, "high": 24.22, "low": 23.93, "close": 24.22, "volume": 52.27, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 24.27, "high": 24.3, "low": 24.08, "close": 24.13, "volume": 19.58, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 24.11, "high": 24.11, "low": 23.94, "close": 23.98, "volume": 11.94, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 23.98, "high": 24.02, "low": 23.97, "close": 24.02, "volume": 15.92, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 24.05, "high": 24.22, "low": 24.05, "close": 24.17, "volume": 14.39, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 24.19, "high": 24.28, "low": 24.19, "close": 24.26, "volume": 3.44, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 24.24, "high": 24.26, "low": 24.18, "close": 24.21, "volume": 15.01, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 24.24, "high": 24.24, "low": 24.22, "close": 24.24, "volume": 2.03, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 24.25, "high": 24.32, "low": 24.22, "close": 24.32, "volume": 21.36, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 24.21, "high": 24.21, "low": 24.08, "close": 24.08, "volume": 12.82, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 24.03, "high": 24.15, "low": 24.03, "close": 24.13, "volume": 180.94, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 24.22, "high": 24.36, "low": 24.22, "close": 24.36, "volume": 8.64, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 24.37, "high": 24.42, "low": 24.28, "close": 24.41, "volume": 35.38, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 24.47, "high": 24.59, "low": 24.47, "close": 24.59, "volume": 111.88, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 24.6, "high": 24.73, "low": 24.55, "close": 24.56, "volume": 126.85, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 24.65, "high": 24.65, "low": 24.52, "close": 24.52, "volume": 12.83, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 24.51, "high": 24.52, "low": 24.47, "close": 24.48, "volume": 13.97, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 24.55, "high": 24.68, "low": 24.55, "close": 24.68, "volume": 22.09, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 24.68, "high": 24.83, "low": 24.66, "close": 24.83, "volume": 17.5, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 24.74, "high": 24.91, "low": 24.74, "close": 24.76, "volume": 77.49, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 24.79, "high": 24.82, "low": 24.64, "close": 24.82, "volume": 10.78, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 24.82, "high": 24.82, "low": 24.82, "close": 24.82, "volume": 0.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 24.65, "high": 24.9, "low": 24.65, "close": 24.9, "volume": 32.4, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 24.92, "high": 25.03, "low": 24.92, "close": 25.01, "volume": 189.33, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 25.03, "high": 25.4, "low": 25.03, "close": 25.4, "volume": 683.25, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 25.4, "high": 25.46, "low": 24.95, "close": 24.95, "volume": 91.54, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 24.99, "high": 25.61, "low": 24.98, "close": 25.53, "volume": 73.52, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 25.63, "high": 25.65, "low": 24.99, "close": 24.99, "volume": 80.92, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 25.2, "high": 25.34, "low": 25.06, "close": 25.06, "volume": 30.39, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 25.07, "high": 25.2, "low": 25.06, "close": 25.12, "volume": 8.29, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 25.11, "high": 25.11, "low": 25.05, "close": 25.05, "volume": 3.78, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 25.07, "high": 25.25, "low": 25.07, "close": 25.23, "volume": 47.83, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 25.06, "high": 25.13, "low": 25.0, "close": 25.06, "volume": 94.99, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 25.03, "high": 25.27, "low": 24.87, "close": 25.19, "volume": 20.21, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 25.24, "high": 25.24, "low": 24.67, "close": 24.68, "volume": 84.25, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 24.66, "high": 24.66, "low": 23.94, "close": 24.08, "volume": 933.99, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 24.0, "high": 24.09, "low": 23.73, "close": 23.94, "volume": 42.84, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 23.89, "high": 24.08, "low": 23.78, "close": 24.08, "volume": 15.68, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 24.09, "high": 24.09, "low": 23.8, "close": 23.8, "volume": 49.93, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 23.8, "high": 23.8, "low": 23.45, "close": 23.45, "volume": 147.01, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 23.58, "high": 23.58, "low": 23.56, "close": 23.56, "volume": 16.02, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 23.54, "high": 23.62, "low": 23.54, "close": 23.57, "volume": 66.8, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 23.4, "high": 23.66, "low": 23.39, "close": 23.66, "volume": 4.22, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 23.74, "high": 23.86, "low": 23.74, "close": 23.86, "volume": 23.54, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 23.81, "high": 23.81, "low": 23.66, "close": 23.66, "volume": 8.82, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 23.63, "high": 23.99, "low": 23.63, "close": 23.99, "volume": 29.49, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 24.05, "high": 24.12, "low": 23.62, "close": 23.62, "volume": 19.58, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 23.58, "high": 23.58, "low": 23.42, "close": 23.42, "volume": 19.68, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 23.66, "high": 23.7, "low": 23.47, "close": 23.7, "volume": 45.12, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 23.77, "high": 23.8, "low": 23.44, "close": 23.48, "volume": 24.95, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 23.54, "high": 23.94, "low": 23.49, "close": 23.8, "volume": 63.72, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 23.67, "high": 23.88, "low": 23.59, "close": 23.88, "volume": 103.13, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 23.94, "high": 23.94, "low": 23.8, "close": 23.81, "volume": 37.82, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 23.77, "high": 23.78, "low": 23.59, "close": 23.59, "volume": 43.57, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 23.8, "high": 23.84, "low": 23.75, "close": 23.75, "volume": 7.54, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 23.94, "high": 24.1, "low": 23.94, "close": 23.94, "volume": 36.31, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 23.8, "high": 23.8, "low": 23.66, "close": 23.66, "volume": 10.75, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 23.67, "high": 23.91, "low": 23.39, "close": 23.91, "volume": 349.86, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 23.94, "high": 24.02, "low": 23.57, "close": 23.57, "volume": 62.82, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 23.58, "high": 23.63, "low": 23.46, "close": 23.61, "volume": 58.45, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 23.46, "high": 23.49, "low": 23.13, "close": 23.13, "volume": 138.14, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 23.09, "high": 23.17, "low": 23.02, "close": 23.17, "volume": 47.38, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 23.26, "high": 23.26, "low": 23.26, "close": 23.26, "volume": 0.48, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 23.13, "high": 23.13, "low": 23.13, "close": 23.13, "volume": 0.48, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 23.01, "high": 23.04, "low": 22.98, "close": 23.04, "volume": 201.38, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 22.98, "high": 23.13, "low": 22.87, "close": 23.13, "volume": 846.09, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 23.08, "high": 23.12, "low": 23.08, "close": 23.11, "volume": 13.53, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 23.21, "high": 23.26, "low": 23.21, "close": 23.26, "volume": 11.07, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 23.34, "high": 23.34, "low": 23.34, "close": 23.34, "volume": 13.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 23.27, "high": 23.31, "low": 23.15, "close": 23.21, "volume": 11.87, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 23.21, "high": 23.43, "low": 23.0, "close": 23.13, "volume": 162.31, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 23.01, "high": 23.01, "low": 22.68, "close": 22.86, "volume": 67.09, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 22.8, "high": 23.0, "low": 22.71, "close": 22.79, "volume": 60.99, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 22.81, "high": 22.81, "low": 22.66, "close": 22.72, "volume": 73.08, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 22.69, "high": 22.84, "low": 22.56, "close": 22.71, "volume": 662.82, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 22.66, "high": 22.66, "low": 22.46, "close": 22.48, "volume": 45.22, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 22.48, "high": 22.71, "low": 22.46, "close": 22.61, "volume": 40.83, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 22.46, "high": 22.64, "low": 22.46, "close": 22.64, "volume": 2.3, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 22.68, "high": 22.7, "low": 22.66, "close": 22.67, "volume": 17.5, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 22.65, "high": 22.65, "low": 22.62, "close": 22.65, "volume": 13.29, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 22.64, "high": 22.64, "low": 22.34, "close": 22.34, "volume": 64.13, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 22.49, "high": 22.56, "low": 22.49, "close": 22.53, "volume": 46.91, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 22.44, "high": 22.59, "low": 22.28, "close": 22.59, "volume": 64.84, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 22.64, "high": 22.69, "low": 22.63, "close": 22.63, "volume": 28.71, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 22.68, "high": 22.8, "low": 22.61, "close": 22.8, "volume": 209.06, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 22.85, "high": 22.87, "low": 22.85, "close": 22.87, "volume": 8.79, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 22.84, "high": 22.86, "low": 22.78, "close": 22.86, "volume": 39.67, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 22.84, "high": 22.85, "low": 22.82, "close": 22.82, "volume": 15.15, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 22.95, "high": 22.97, "low": 22.83, "close": 22.83, "volume": 29.07, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 22.9, "high": 23.02, "low": 22.89, "close": 23.02, "volume": 114.01, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 22.99, "high": 23.03, "low": 22.92, "close": 22.92, "volume": 13.81, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 22.92, "high": 22.92, "low": 22.92, "close": 22.92, "volume": 0.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 22.86, "high": 22.86, "low": 22.58, "close": 22.73, "volume": 37.61, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 22.86, "high": 22.9, "low": 22.86, "close": 22.9, "volume": 1.11, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 22.82, "high": 22.82, "low": 22.54, "close": 22.54, "volume": 21.68, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 22.52, "high": 23.01, "low": 22.43, "close": 23.01, "volume": 44.81, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 23.03, "high": 23.33, "low": 23.03, "close": 23.13, "volume": 67.67, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 23.18, "high": 23.37, "low": 23.13, "close": 23.26, "volume": 541.09, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 23.32, "high": 23.43, "low": 23.32, "close": 23.4, "volume": 37.25, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 23.26, "high": 23.26, "low": 23.0, "close": 23.13, "volume": 24.42, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 23.26, "high": 23.48, "low": 23.26, "close": 23.48, "volume": 175.25, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 23.43, "high": 23.43, "low": 23.43, "close": 23.43, "volume": 10.71, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 23.43, "high": 23.43, "low": 23.43, "close": 23.43, "volume": 0.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 23.46, "high": 23.46, "low": 23.46, "close": 23.46, "volume": 0.43, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 23.52, "high": 23.57, "low": 23.48, "close": 23.48, "volume": 181.81, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 23.43, "high": 23.46, "low": 23.31, "close": 23.46, "volume": 101.68, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 23.46, "high": 23.46, "low": 23.46, "close": 23.46, "volume": 2.13, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 23.52, "high": 23.58, "low": 23.18, "close": 23.26, "volume": 29.6, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 23.35, "high": 23.52, "low": 23.35, "close": 23.42, "volume": 4.76, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 23.39, "high": 23.54, "low": 23.34, "close": 23.43, "volume": 338.12, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 23.42, "high": 23.52, "low": 23.3, "close": 23.52, "volume": 56.04, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 23.39, "high": 23.45, "low": 23.39, "close": 23.43, "volume": 2.07, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 23.26, "high": 23.39, "low": 23.23, "close": 23.39, "volume": 1.14, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 23.26, "high": 23.26, "low": 23.13, "close": 23.13, "volume": 20.52, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 23.12, "high": 23.24, "low": 23.01, "close": 23.24, "volume": 44.78, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 23.24, "high": 23.24, "low": 23.24, "close": 23.24, "volume": 0.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 23.12, "high": 23.12, "low": 23.1, "close": 23.11, "volume": 5.37, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 23.14, "high": 23.16, "low": 22.97, "close": 22.97, "volume": 23.44, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 23.13, "high": 23.31, "low": 23.13, "close": 23.26, "volume": 45.59, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 23.13, "high": 23.39, "low": 23.09, "close": 23.09, "volume": 22.23, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 23.02, "high": 23.16, "low": 22.95, "close": 22.95, "volume": 33.43, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 22.92, "high": 23.05, "low": 22.83, "close": 22.83, "volume": 118.49, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 22.79, "high": 22.94, "low": 22.76, "close": 22.94, "volume": 7.65, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 22.92, "high": 23.0, "low": 22.86, "close": 23.0, "volume": 6.74, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 23.05, "high": 23.05, "low": 22.82, "close": 22.82, "volume": 100.17, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 22.87, "high": 23.02, "low": 22.77, "close": 23.02, "volume": 176.74, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 22.94, "high": 23.03, "low": 22.86, "close": 22.97, "volume": 97.47, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 22.97, "high": 23.02, "low": 22.95, "close": 22.95, "volume": 7.12, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 22.86, "high": 22.86, "low": 22.74, "close": 22.74, "volume": 1.06, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 22.87, "high": 22.87, "low": 22.87, "close": 22.87, "volume": 0.87, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 22.73, "high": 22.86, "low": 22.73, "close": 22.86, "volume": 1.19, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 23.0, "high": 23.2, "low": 23.0, "close": 23.19, "volume": 156.43, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 23.08, "high": 23.1, "low": 22.84, "close": 22.84, "volume": 18.78, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 23.0, "high": 23.09, "low": 23.0, "close": 23.09, "volume": 13.76, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 22.9, "high": 23.02, "low": 22.9, "close": 23.02, "volume": 4.43, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 22.86, "high": 22.86, "low": 22.84, "close": 22.85, "volume": 2.25, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 23.0, "high": 23.09, "low": 23.0, "close": 23.09, "volume": 13.98, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 23.13, "high": 23.14, "low": 23.13, "close": 23.14, "volume": 1.35, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 23.0, "high": 23.0, "low": 22.95, "close": 22.95, "volume": 7.73, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 22.97, "high": 22.97, "low": 22.78, "close": 22.78, "volume": 5.09, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 22.73, "high": 22.73, "low": 22.6, "close": 22.68, "volume": 121.57, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 22.6, "high": 22.6, "low": 22.28, "close": 22.46, "volume": 116.07, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 22.45, "high": 22.73, "low": 22.45, "close": 22.63, "volume": 81.5, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 22.78, "high": 24.16, "low": 22.78, "close": 24.16, "volume": 652.59, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 24.17, "high": 24.49, "low": 24.17, "close": 24.33, "volume": 210.53, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 24.29, "high": 24.99, "low": 24.29, "close": 24.78, "volume": 226.0, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 24.83, "high": 25.2, "low": 24.31, "close": 24.96, "volume": 2957.95, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 25.0, "high": 25.12, "low": 24.92, "close": 24.92, "volume": 217.58, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 25.03, "high": 25.13, "low": 24.97, "close": 25.12, "volume": 90.94, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 25.13, "high": 25.24, "low": 25.1, "close": 25.17, "volume": 208.45, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 25.21, "high": 25.38, "low": 25.19, "close": 25.21, "volume": 131.96, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 25.29, "high": 25.29, "low": 25.1, "close": 25.1, "volume": 130.89, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 25.21, "high": 25.26, "low": 25.21, "close": 25.26, "volume": 4.12, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 25.21, "high": 25.26, "low": 25.18, "close": 25.18, "volume": 106.07, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 25.06, "high": 25.07, "low": 24.77, "close": 24.86, "volume": 45.67, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 24.92, "high": 24.97, "low": 24.54, "close": 24.72, "volume": 193.27, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 24.76, "high": 24.95, "low": 24.69, "close": 24.86, "volume": 55.5, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 25.02, "high": 25.24, "low": 25.01, "close": 25.24, "volume": 55.82, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 25.25, "high": 25.52, "low": 25.25, "close": 25.51, "volume": 73.59, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 25.52, "high": 25.56, "low": 25.33, "close": 25.35, "volume": 107.74, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 25.32, "high": 25.32, "low": 25.32, "close": 25.32, "volume": 0.24, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 25.26, "high": 25.26, "low": 25.26, "close": 25.26, "volume": 2.81, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 25.23, "high": 25.9, "low": 25.23, "close": 25.84, "volume": 306.45, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 25.79, "high": 25.82, "low": 25.69, "close": 25.76, "volume": 11.13, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 25.77, "high": 26.01, "low": 25.72, "close": 25.86, "volume": 153.99, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 25.95, "high": 26.17, "low": 25.82, "close": 26.15, "volume": 205.56, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 26.24, "high": 26.74, "low": 26.16, "close": 26.62, "volume": 1758.93, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 26.63, "high": 26.63, "low": 26.34, "close": 26.34, "volume": 307.23, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 26.24, "high": 26.29, "low": 25.63, "close": 25.63, "volume": 455.11, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 25.63, "high": 25.63, "low": 25.39, "close": 25.49, "volume": 70.77, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 25.49, "high": 25.77, "low": 25.49, "close": 25.77, "volume": 5.48, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 25.75, "high": 25.82, "low": 25.66, "close": 25.82, "volume": 970.19, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 25.85, "high": 25.98, "low": 25.85, "close": 25.93, "volume": 43.92, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 26.0, "high": 26.02, "low": 25.86, "close": 25.86, "volume": 784.06, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 25.78, "high": 25.89, "low": 25.78, "close": 25.89, "volume": 3.06, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 25.93, "high": 26.2, "low": 25.93, "close": 26.2, "volume": 39.27, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 26.2, "high": 26.31, "low": 26.2, "close": 26.26, "volume": 35.73, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 26.3, "high": 26.3, "low": 26.06, "close": 26.07, "volume": 613.83, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 26.03, "high": 26.1, "low": 25.96, "close": 26.1, "volume": 74.93, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 25.99, "high": 26.12, "low": 25.99, "close": 26.12, "volume": 71.38, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 25.93, "high": 26.01, "low": 25.9, "close": 26.0, "volume": 78.06, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 26.0, "high": 26.0, "low": 25.78, "close": 25.78, "volume": 19.78, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 25.88, "high": 25.88, "low": 25.61, "close": 25.61, "volume": 25.4, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 25.6, "high": 25.6, "low": 25.5, "close": 25.58, "volume": 23.8, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 25.58, "high": 25.6, "low": 25.48, "close": 25.48, "volume": 5.67, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 25.46, "high": 25.47, "low": 25.43, "close": 25.47, "volume": 64.18, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 25.53, "high": 25.53, "low": 25.47, "close": 25.47, "volume": 114.26, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 25.42, "high": 25.42, "low": 24.97, "close": 24.97, "volume": 86.56, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 24.96, "high": 25.06, "low": 24.96, "close": 25.05, "volume": 11.24, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 25.02, "high": 25.02, "low": 25.02, "close": 25.02, "volume": 5.98, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 25.02, "high": 25.02, "low": 25.02, "close": 25.02, "volume": 0.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 25.09, "high": 25.48, "low": 25.01, "close": 25.48, "volume": 443.93, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 25.54, "high": 25.87, "low": 25.5, "close": 25.5, "volume": 293.62, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 25.52, "high": 25.75, "low": 25.47, "close": 25.75, "volume": 252.39, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 25.78, "high": 26.07, "low": 25.76, "close": 26.01, "volume": 116.29, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 25.89, "high": 26.51, "low": 25.89, "close": 26.51, "volume": 252.44, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 26.44, "high": 26.55, "low": 25.28, "close": 25.75, "volume": 471.44, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 25.83, "high": 25.83, "low": 25.2, "close": 25.78, "volume": 1131.78, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 25.63, "high": 25.87, "low": 25.48, "close": 25.87, "volume": 36.02, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 25.63, "high": 25.75, "low": 25.48, "close": 25.71, "volume": 385.89, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 25.78, "high": 25.85, "low": 25.75, "close": 25.75, "volume": 136.62, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 25.76, "high": 25.93, "low": 25.19, "close": 25.34, "volume": 44.16, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 25.37, "high": 25.63, "low": 25.33, "close": 25.63, "volume": 201.01, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 25.73, "high": 25.81, "low": 25.73, "close": 25.8, "volume": 204.9, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 25.73, "high": 25.78, "low": 25.63, "close": 25.63, "volume": 6.25, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 25.48, "high": 25.48, "low": 25.45, "close": 25.45, "volume": 1.01, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 25.35, "high": 25.35, "low": 25.11, "close": 25.11, "volume": 19.95, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 25.1, "high": 25.1, "low": 24.66, "close": 24.66, "volume": 132.81, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 24.73, "high": 24.73, "low": 24.21, "close": 24.24, "volume": 165.5, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 24.3, "high": 24.37, "low": 24.16, "close": 24.37, "volume": 36.62, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 24.33, "high": 24.33, "low": 24.19, "close": 24.19, "volume": 42.78, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 24.1, "high": 24.13, "low": 24.04, "close": 24.13, "volume": 41.42, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 24.15, "high": 24.22, "low": 24.15, "close": 24.22, "volume": 94.58, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 24.28, "high": 24.28, "low": 24.22, "close": 24.27, "volume": 44.25, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 24.25, "high": 24.36, "low": 24.1, "close": 24.1, "volume": 17.89, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 24.35, "high": 24.54, "low": 24.32, "close": 24.32, "volume": 31.91, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 24.42, "high": 24.42, "low": 24.16, "close": 24.16, "volume": 69.13, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 24.1, "high": 24.28, "low": 24.08, "close": 24.28, "volume": 24.96, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 24.12, "high": 24.12, "low": 23.92, "close": 23.97, "volume": 84.55, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 23.94, "high": 24.04, "low": 23.9, "close": 24.0, "volume": 11.33, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 23.9, "high": 23.97, "low": 23.56, "close": 23.56, "volume": 168.04, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 23.63, "high": 23.63, "low": 23.16, "close": 23.31, "volume": 163.42, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 23.22, "high": 23.26, "low": 23.08, "close": 23.26, "volume": 241.12, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 23.13, "high": 23.49, "low": 23.13, "close": 23.49, "volume": 52.53, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 23.27, "high": 23.39, "low": 23.27, "close": 23.36, "volume": 14.68, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 23.26, "high": 23.4, "low": 23.13, "close": 23.26, "volume": 18.51, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 23.13, "high": 23.45, "low": 23.13, "close": 23.37, "volume": 47.32, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 23.52, "high": 23.6, "low": 23.39, "close": 23.39, "volume": 83.52, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 23.38, "high": 23.38, "low": 23.34, "close": 23.35, "volume": 62.52, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 23.35, "high": 23.52, "low": 23.35, "close": 23.52, "volume": 17.99, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 23.51, "high": 23.52, "low": 23.39, "close": 23.39, "volume": 46.08, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 23.32, "high": 23.32, "low": 23.26, "close": 23.26, "volume": 17.67, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 23.24, "high": 23.52, "low": 23.16, "close": 23.39, "volume": 3.72, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 23.31, "high": 23.31, "low": 23.21, "close": 23.28, "volume": 5.76, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 23.35, "high": 23.35, "low": 23.35, "close": 23.35, "volume": 10.34, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 23.39, "high": 23.52, "low": 23.39, "close": 23.52, "volume": 9.06, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 23.39, "high": 23.39, "low": 23.28, "close": 23.28, "volume": 1.12, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 23.52, "high": 23.9, "low": 23.52, "close": 23.52, "volume": 45.89, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 23.46, "high": 23.58, "low": 23.2, "close": 23.39, "volume": 56.28, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 23.52, "high": 23.85, "low": 23.47, "close": 23.85, "volume": 10.97, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 23.83, "high": 23.89, "low": 23.6, "close": 23.6, "volume": 23.78, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 23.77, "high": 23.9, "low": 23.76, "close": 23.9, "volume": 41.78, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 23.89, "high": 23.89, "low": 23.75, "close": 23.76, "volume": 55.92, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 23.8, "high": 23.82, "low": 23.8, "close": 23.82, "volume": 1.03, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 23.9, "high": 24.27, "low": 23.9, "close": 24.27, "volume": 79.99, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 24.27, "high": 24.32, "low": 24.18, "close": 24.19, "volume": 45.72, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 24.08, "high": 24.1, "low": 24.08, "close": 24.1, "volume": 2.94, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 24.16, "high": 24.17, "low": 24.1, "close": 24.17, "volume": 29.56, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 24.2, "high": 24.63, "low": 24.17, "close": 24.18, "volume": 402.23, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 24.14, "high": 24.15, "low": 24.08, "close": 24.08, "volume": 14.47, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 24.0, "high": 24.0, "low": 23.91, "close": 23.91, "volume": 73.8, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 23.89, "high": 24.17, "low": 23.88, "close": 24.17, "volume": 12.33, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 24.17, "high": 24.49, "low": 24.14, "close": 24.49, "volume": 36.0, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 24.4, "high": 24.62, "low": 24.4, "close": 24.4, "volume": 22.4, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 24.5, "high": 24.55, "low": 24.5, "close": 24.55, "volume": 2.15, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 24.53, "high": 24.53, "low": 24.52, "close": 24.52, "volume": 27.64, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 24.42, "high": 24.42, "low": 24.19, "close": 24.31, "volume": 109.11, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 24.36, "high": 24.36, "low": 24.36, "close": 24.36, "volume": 0.45, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 24.49, "high": 24.52, "low": 24.49, "close": 24.51, "volume": 5.61, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 24.36, "high": 24.38, "low": 24.36, "close": 24.38, "volume": 3.87, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 24.38, "high": 24.38, "low": 24.38, "close": 24.38, "volume": 0.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 24.5, "high": 24.71, "low": 24.5, "close": 24.71, "volume": 24.49, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 24.72, "high": 24.92, "low": 24.58, "close": 24.78, "volume": 96.25, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 24.75, "high": 25.29, "low": 24.75, "close": 25.23, "volume": 557.14, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 25.17, "high": 25.24, "low": 24.9, "close": 24.98, "volume": 91.77, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 25.06, "high": 25.1, "low": 24.89, "close": 25.1, "volume": 35.11, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 25.0, "high": 25.17, "low": 24.98, "close": 25.12, "volume": 135.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 25.19, "high": 25.19, "low": 24.92, "close": 24.92, "volume": 22.64, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 24.89, "high": 24.89, "low": 24.59, "close": 24.7, "volume": 171.78, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 24.64, "high": 24.98, "low": 24.46, "close": 24.98, "volume": 157.7, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 25.02, "high": 25.04, "low": 24.59, "close": 24.59, "volume": 40.4, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 24.5, "high": 24.58, "low": 24.39, "close": 24.57, "volume": 41.46, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 24.57, "high": 24.57, "low": 24.57, "close": 24.57, "volume": 0.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 24.45, "high": 24.45, "low": 24.26, "close": 24.26, "volume": 26.93, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 24.5, "high": 24.64, "low": 24.5, "close": 24.64, "volume": 10.15, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 24.62, "high": 24.62, "low": 24.5, "close": 24.5, "volume": 1.92, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 24.43, "high": 24.71, "low": 24.43, "close": 24.71, "volume": 52.3, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 24.67, "high": 24.78, "low": 24.64, "close": 24.78, "volume": 43.02, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 24.78, "high": 24.86, "low": 24.78, "close": 24.86, "volume": 8.12, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 24.7, "high": 24.73, "low": 24.7, "close": 24.73, "volume": 10.68, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 24.77, "high": 24.77, "low": 24.56, "close": 24.56, "volume": 7.91, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 24.78, "high": 24.92, "low": 24.78, "close": 24.78, "volume": 6.09, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 24.64, "high": 24.64, "low": 24.55, "close": 24.55, "volume": 29.68, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 24.5, "high": 24.5, "low": 24.42, "close": 24.42, "volume": 2.4, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 24.42, "high": 24.48, "low": 24.42, "close": 24.48, "volume": 17.68, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 24.51, "high": 24.57, "low": 24.5, "close": 24.57, "volume": 38.66, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 24.57, "high": 24.66, "low": 24.57, "close": 24.66, "volume": 44.67, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 24.78, "high": 25.04, "low": 24.63, "close": 24.81, "volume": 27.88, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 24.82, "high": 24.92, "low": 24.45, "close": 24.56, "volume": 182.75, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 24.64, "high": 24.66, "low": 24.31, "close": 24.31, "volume": 102.31, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 24.29, "high": 24.4, "low": 24.24, "close": 24.39, "volume": 85.6, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 24.39, "high": 24.39, "low": 24.39, "close": 24.39, "volume": 0.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 24.42, "high": 24.42, "low": 24.19, "close": 24.19, "volume": 16.65, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 24.19, "high": 24.19, "low": 24.19, "close": 24.19, "volume": 0.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 24.24, "high": 24.37, "low": 24.24, "close": 24.37, "volume": 0.91, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 24.5, "high": 24.77, "low": 24.5, "close": 24.76, "volume": 25.72, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 24.78, "high": 24.91, "low": 24.78, "close": 24.91, "volume": 10.75, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 24.92, "high": 24.95, "low": 24.86, "close": 24.86, "volume": 167.72, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 24.78, "high": 24.78, "low": 24.78, "close": 24.78, "volume": 0.44, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 24.83, "high": 25.01, "low": 24.83, "close": 25.01, "volume": 376.77, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 25.04, "high": 25.13, "low": 24.98, "close": 25.09, "volume": 64.28, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 25.13, "high": 25.14, "low": 24.65, "close": 24.97, "volume": 350.54, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 24.82, "high": 24.85, "low": 24.82, "close": 24.85, "volume": 11.72, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 25.01, "high": 25.01, "low": 24.52, "close": 24.52, "volume": 86.27, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 24.52, "high": 24.52, "low": 24.1, "close": 24.1, "volume": 693.04, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 24.19, "high": 24.19, "low": 23.73, "close": 23.73, "volume": 253.38, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 23.71, "high": 23.95, "low": 23.6, "close": 23.76, "volume": 53.17, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 23.82, "high": 23.9, "low": 23.79, "close": 23.79, "volume": 33.04, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 23.75, "high": 23.76, "low": 23.75, "close": 23.76, "volume": 5.57, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 23.74, "high": 24.41, "low": 23.74, "close": 24.22, "volume": 198.71, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 24.08, "high": 24.08, "low": 23.62, "close": 23.71, "volume": 79.86, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 23.71, "high": 23.75, "low": 23.45, "close": 23.75, "volume": 134.72, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 23.79, "high": 23.88, "low": 23.51, "close": 23.51, "volume": 141.86, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 23.51, "high": 23.51, "low": 23.4, "close": 23.4, "volume": 55.1, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 23.39, "high": 23.39, "low": 23.37, "close": 23.37, "volume": 11.86, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 23.32, "high": 23.32, "low": 23.23, "close": 23.25, "volume": 41.07, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 23.31, "high": 23.55, "low": 23.31, "close": 23.52, "volume": 19.86, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 23.49, "high": 23.49, "low": 23.33, "close": 23.33, "volume": 6.77, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 23.28, "high": 23.61, "low": 23.25, "close": 23.61, "volume": 13.88, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 23.49, "high": 23.54, "low": 23.49, "close": 23.51, "volume": 7.75, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 23.56, "high": 23.61, "low": 23.56, "close": 23.59, "volume": 22.18, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 23.52, "high": 23.54, "low": 23.39, "close": 23.39, "volume": 39.6, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 23.39, "high": 23.39, "low": 23.17, "close": 23.17, "volume": 95.88, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 23.35, "high": 23.37, "low": 23.31, "close": 23.31, "volume": 22.38, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 23.31, "high": 23.65, "low": 23.31, "close": 23.53, "volume": 39.32, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 23.6, "high": 23.6, "low": 23.6, "close": 23.6, "volume": 0.21, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 23.62, "high": 23.72, "low": 23.62, "close": 23.72, "volume": 19.08, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 23.73, "high": 23.82, "low": 23.73, "close": 23.82, "volume": 31.31, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 23.87, "high": 23.87, "low": 23.87, "close": 23.87, "volume": 1.04, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 23.87, "high": 23.87, "low": 23.87, "close": 23.87, "volume": 0.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 23.67, "high": 23.67, "low": 23.58, "close": 23.58, "volume": 3.24, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 23.55, "high": 23.55, "low": 23.55, "close": 23.55, "volume": 3.42, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 23.64, "high": 23.64, "low": 23.64, "close": 23.64, "volume": 11.23, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 23.74, "high": 23.74, "low": 23.5, "close": 23.5, "volume": 3.7, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 23.43, "high": 23.43, "low": 23.4, "close": 23.4, "volume": 0.59, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 23.56, "high": 23.67, "low": 23.56, "close": 23.67, "volume": 8.53, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 23.78, "high": 23.9, "low": 23.78, "close": 23.9, "volume": 14.17, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 23.9, "high": 23.9, "low": 23.9, "close": 23.9, "volume": 0.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 23.72, "high": 23.72, "low": 23.66, "close": 23.66, "volume": 30.45, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 23.67, "high": 23.67, "low": 23.67, "close": 23.67, "volume": 0.83, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 23.67, "high": 23.67, "low": 23.67, "close": 23.67, "volume": 0.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 23.7, "high": 23.7, "low": 23.58, "close": 23.58, "volume": 42.97, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 23.68, "high": 23.68, "low": 23.68, "close": 23.68, "volume": 0.17, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 23.64, "high": 23.64, "low": 23.64, "close": 23.64, "volume": 0.42, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 23.75, "high": 23.83, "low": 23.75, "close": 23.82, "volume": 38.38, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 23.79, "high": 24.02, "low": 23.79, "close": 24.02, "volume": 12.62, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 24.05, "high": 24.05, "low": 23.99, "close": 23.99, "volume": 4.84, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 24.01, "high": 24.01, "low": 23.95, "close": 23.97, "volume": 13.93, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 23.98, "high": 24.0, "low": 23.96, "close": 23.99, "volume": 10.03, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 23.99, "high": 23.99, "low": 23.99, "close": 23.99, "volume": 0.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 23.89, "high": 23.89, "low": 23.89, "close": 23.89, "volume": 0.16, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 23.85, "high": 23.85, "low": 23.85, "close": 23.85, "volume": 0.79, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 23.89, "high": 23.89, "low": 23.89, "close": 23.89, "volume": 1.04, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 23.92, "high": 24.16, "low": 23.92, "close": 24.16, "volume": 21.73, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 24.12, "high": 24.12, "low": 24.08, "close": 24.08, "volume": 7.5, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 23.96, "high": 23.96, "low": 23.88, "close": 23.88, "volume": 3.73, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 23.88, "high": 23.88, "low": 23.88, "close": 23.88, "volume": 0.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 24.09, "high": 24.09, "low": 24.09, "close": 24.09, "volume": 2.07, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 24.06, "high": 24.06, "low": 23.91, "close": 23.91, "volume": 1.04, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 23.92, "high": 24.03, "low": 23.92, "close": 24.01, "volume": 22.89, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 23.97, "high": 23.97, "low": 23.97, "close": 23.97, "volume": 41.71, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 23.97, "high": 23.97, "low": 23.97, "close": 23.97, "volume": 0.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 23.97, "high": 23.97, "low": 23.97, "close": 23.97, "volume": 2.08, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 23.95, "high": 24.01, "low": 23.95, "close": 24.01, "volume": 57.3, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 23.87, "high": 23.87, "low": 23.84, "close": 23.84, "volume": 22.01, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 23.8, "high": 23.88, "low": 23.75, "close": 23.78, "volume": 73.13, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 23.84, "high": 23.94, "low": 23.84, "close": 23.94, "volume": 2.39, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 23.82, "high": 23.82, "low": 23.73, "close": 23.73, "volume": 2.21, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 23.65, "high": 23.67, "low": 23.4, "close": 23.4, "volume": 32.29, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 23.39, "high": 23.44, "low": 23.2, "close": 23.42, "volume": 862.54, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 23.38, "high": 23.42, "low": 23.35, "close": 23.35, "volume": 11.19, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 23.26, "high": 23.26, "low": 23.09, "close": 23.09, "volume": 68.6, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 23.09, "high": 23.2, "low": 23.08, "close": 23.08, "volume": 126.15, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 23.16, "high": 23.16, "low": 22.96, "close": 22.96, "volume": 47.22, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 22.92, "high": 23.01, "low": 22.89, "close": 23.01, "volume": 7.07, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 23.11, "high": 23.11, "low": 23.11, "close": 23.11, "volume": 1.81, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 23.13, "high": 23.77, "low": 23.09, "close": 23.77, "volume": 106.33, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 23.79, "high": 24.09, "low": 23.79, "close": 24.09, "volume": 65.53, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 24.1, "high": 24.29, "low": 24.1, "close": 24.14, "volume": 50.43, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 24.21, "high": 24.21, "low": 23.87, "close": 23.88, "volume": 9.8, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 23.99, "high": 24.02, "low": 23.73, "close": 23.77, "volume": 25.3, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 23.83, "high": 23.87, "low": 23.83, "close": 23.87, "volume": 2.36, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 23.87, "high": 23.87, "low": 23.87, "close": 23.87, "volume": 0.0, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 23.88, "high": 23.88, "low": 23.86, "close": 23.86, "volume": 17.46, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 23.86, "high": 23.86, "low": 23.62, "close": 23.62, "volume": 26.66, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 23.59, "high": 23.82, "low": 23.58, "close": 23.82, "volume": 6.94, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 23.61, "high": 23.61, "low": 23.39, "close": 23.52, "volume": 23.12, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 23.53, "high": 23.57, "low": 23.53, "close": 23.57, "volume": 2.19, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 23.48, "high": 23.51, "low": 23.44, "close": 23.49, "volume": 984.88, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 23.49, "high": 23.49, "low": 23.02, "close": 23.03, "volume": 169.63, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 23.14, "high": 23.14, "low": 22.7, "close": 22.76, "volume": 406.89, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 22.83, "high": 22.87, "low": 22.67, "close": 22.86, "volume": 81.75, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 22.86, "high": 23.22, "low": 22.86, "close": 23.13, "volume": 46.94, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 23.16, "high": 23.16, "low": 23.09, "close": 23.16, "volume": 176.02, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 23.06, "high": 23.37, "low": 23.06, "close": 23.25, "volume": 55.78, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 23.25, "high": 23.56, "low": 23.25, "close": 23.56, "volume": 49.22, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 23.59, "high": 23.73, "low": 23.57, "close": 23.63, "volume": 31.94, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 23.65, "high": 23.9, "low": 23.65, "close": 23.9, "volume": 85.9, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 23.91, "high": 23.99, "low": 23.91, "close": 23.96, "volume": 31.18, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 24.01, "high": 24.1, "low": 24.01, "close": 24.06, "volume": 40.93, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 24.05, "high": 24.05, "low": 23.82, "close": 23.82, "volume": 9.29, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 23.82, "high": 23.82, "low": 23.82, "close": 23.82, "volume": 0.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 24.12, "high": 24.16, "low": 24.12, "close": 24.16, "volume": 14.58, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 24.2, "high": 24.22, "low": 24.2, "close": 24.22, "volume": 75.63, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 24.13, "high": 24.16, "low": 24.0, "close": 24.0, "volume": 8.91, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 23.94, "high": 23.94, "low": 23.59, "close": 23.59, "volume": 55.15, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 23.59, "high": 24.03, "low": 23.56, "close": 24.03, "volume": 57.85, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 24.05, "high": 24.18, "low": 24.05, "close": 24.07, "volume": 29.4, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 23.88, "high": 23.88, "low": 23.73, "close": 23.75, "volume": 11.26, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 23.69, "high": 23.75, "low": 23.68, "close": 23.75, "volume": 11.76, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 23.86, "high": 23.92, "low": 23.82, "close": 23.92, "volume": 27.26, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 23.82, "high": 23.82, "low": 23.68, "close": 23.68, "volume": 12.15, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 23.86, "high": 23.88, "low": 23.76, "close": 23.77, "volume": 56.27, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 23.9, "high": 24.13, "low": 23.9, "close": 24.1, "volume": 24.04, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 24.14, "high": 24.22, "low": 24.14, "close": 24.22, "volume": 89.8, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 24.27, "high": 24.43, "low": 24.22, "close": 24.42, "volume": 67.49, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 24.47, "high": 24.49, "low": 24.38, "close": 24.38, "volume": 18.03, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 24.5, "high": 24.53, "low": 24.48, "close": 24.48, "volume": 12.36, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 24.54, "high": 24.66, "low": 24.25, "close": 24.5, "volume": 44.65, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 24.54, "high": 24.54, "low": 24.47, "close": 24.54, "volume": 23.47, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 24.45, "high": 24.53, "low": 24.29, "close": 24.29, "volume": 22.12, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 24.4, "high": 24.5, "low": 24.36, "close": 24.5, "volume": 152.95, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 24.36, "high": 24.48, "low": 24.36, "close": 24.48, "volume": 4.19, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 24.5, "high": 24.72, "low": 24.5, "close": 24.6, "volume": 20.63, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 24.74, "high": 24.75, "low": 24.74, "close": 24.75, "volume": 27.16, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 24.75, "high": 25.76, "low": 24.75, "close": 25.01, "volume": 420.46, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 24.96, "high": 25.12, "low": 24.92, "close": 25.12, "volume": 48.18, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 25.04, "high": 25.04, "low": 25.04, "close": 25.04, "volume": 1.82, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 25.02, "high": 25.11, "low": 24.99, "close": 24.99, "volume": 35.63, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 25.03, "high": 25.03, "low": 24.95, "close": 24.95, "volume": 18.26, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 24.92, "high": 25.2, "low": 24.92, "close": 25.17, "volume": 78.18, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 25.21, "high": 25.39, "low": 25.18, "close": 25.38, "volume": 8.1, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 25.42, "high": 25.48, "low": 25.42, "close": 25.48, "volume": 26.59, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 25.48, "high": 25.56, "low": 25.28, "close": 25.28, "volume": 98.05, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 25.46, "high": 25.46, "low": 25.34, "close": 25.35, "volume": 19.06, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 25.21, "high": 25.21, "low": 25.18, "close": 25.18, "volume": 45.27, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 25.3, "high": 25.34, "low": 25.3, "close": 25.34, "volume": 2.78, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 25.37, "high": 25.38, "low": 25.22, "close": 25.22, "volume": 69.18, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 25.21, "high": 25.21, "low": 25.15, "close": 25.21, "volume": 48.97, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 25.22, "high": 25.31, "low": 25.22, "close": 25.26, "volume": 20.93, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 25.17, "high": 25.23, "low": 25.15, "close": 25.15, "volume": 12.76, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 25.23, "high": 25.26, "low": 25.2, "close": 25.26, "volume": 60.38, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 25.23, "high": 25.23, "low": 25.1, "close": 25.1, "volume": 3.25, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 25.2, "high": 25.2, "low": 25.2, "close": 25.2, "volume": 0.12, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 25.15, "high": 25.15, "low": 25.09, "close": 25.14, "volume": 7.5, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 25.18, "high": 25.18, "low": 25.06, "close": 25.06, "volume": 5.45, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 24.93, "high": 24.93, "low": 24.76, "close": 24.76, "volume": 75.92, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 24.83, "high": 24.83, "low": 24.68, "close": 24.68, "volume": 10.34, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 24.72, "high": 24.77, "low": 24.72, "close": 24.77, "volume": 2.12, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 24.77, "high": 24.85, "low": 24.77, "close": 24.82, "volume": 1.15, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 24.71, "high": 24.71, "low": 24.71, "close": 24.71, "volume": 7.88, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 24.68, "high": 24.68, "low": 24.64, "close": 24.64, "volume": 21.73, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 24.78, "high": 24.78, "low": 24.62, "close": 24.62, "volume": 3.81, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 24.59, "high": 24.66, "low": 24.54, "close": 24.63, "volume": 61.22, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 24.73, "high": 24.73, "low": 24.73, "close": 24.73, "volume": 0.44, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 24.7, "high": 24.7, "low": 24.6, "close": 24.67, "volume": 93.18, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 24.67, "high": 24.78, "low": 24.67, "close": 24.78, "volume": 20.66, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 24.71, "high": 24.74, "low": 24.64, "close": 24.65, "volume": 25.59, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 24.53, "high": 24.57, "low": 24.39, "close": 24.39, "volume": 81.34, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 24.39, "high": 24.48, "low": 24.31, "close": 24.31, "volume": 81.24, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 24.3, "high": 24.3, "low": 24.22, "close": 24.22, "volume": 7.66, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 24.35, "high": 24.46, "low": 24.35, "close": 24.46, "volume": 8.55, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 24.46, "high": 24.46, "low": 24.45, "close": 24.45, "volume": 13.28, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 24.47, "high": 24.5, "low": 24.42, "close": 24.42, "volume": 2.48, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 24.36, "high": 24.36, "low": 24.24, "close": 24.24, "volume": 2.45, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 24.22, "high": 24.22, "low": 23.93, "close": 23.93, "volume": 118.77, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 23.92, "high": 24.16, "low": 23.91, "close": 24.14, "volume": 4.32, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 24.07, "high": 24.22, "low": 24.07, "close": 24.22, "volume": 28.52, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 24.28, "high": 24.36, "low": 24.21, "close": 24.36, "volume": 3.52, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 24.36, "high": 24.38, "low": 24.25, "close": 24.38, "volume": 7.14, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 24.45, "high": 24.47, "low": 24.43, "close": 24.47, "volume": 127.65, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 24.47, "high": 24.47, "low": 24.47, "close": 24.47, "volume": 0.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 24.49, "high": 24.94, "low": 24.49, "close": 24.94, "volume": 296.25, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 24.88, "high": 25.2, "low": 24.77, "close": 24.77, "volume": 289.01, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 24.78, "high": 24.78, "low": 24.62, "close": 24.7, "volume": 21.34, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 24.78, "high": 24.81, "low": 24.74, "close": 24.74, "volume": 3.17, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 24.74, "high": 24.77, "low": 24.7, "close": 24.73, "volume": 8.38, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 24.74, "high": 25.06, "low": 24.74, "close": 24.84, "volume": 222.79, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 25.04, "high": 25.08, "low": 24.86, "close": 24.97, "volume": 53.64, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 24.82, "high": 24.82, "low": 24.16, "close": 24.36, "volume": 53.58, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 24.22, "high": 24.5, "low": 24.22, "close": 24.36, "volume": 89.21, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 24.33, "high": 24.42, "low": 24.33, "close": 24.42, "volume": 4.83, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 24.39, "high": 24.39, "low": 24.39, "close": 24.39, "volume": 0.24, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 24.41, "high": 24.41, "low": 24.41, "close": 24.41, "volume": 0.29, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 24.41, "high": 24.41, "low": 24.41, "close": 24.41, "volume": 0.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 24.39, "high": 24.5, "low": 24.39, "close": 24.5, "volume": 14.42, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 24.55, "high": 24.55, "low": 24.36, "close": 24.37, "volume": 1270.97, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 24.28, "high": 24.28, "low": 24.24, "close": 24.24, "volume": 7.54, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 24.45, "high": 24.49, "low": 24.45, "close": 24.49, "volume": 4.29, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 24.5, "high": 24.5, "low": 24.5, "close": 24.5, "volume": 0.45, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 24.44, "high": 24.5, "low": 24.36, "close": 24.43, "volume": 567.27, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 24.36, "high": 24.36, "low": 24.36, "close": 24.36, "volume": 5.21, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 24.45, "high": 24.45, "low": 24.45, "close": 24.45, "volume": 2.04, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 24.4, "high": 24.4, "low": 24.33, "close": 24.33, "volume": 1.39, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 24.31, "high": 24.32, "low": 24.24, "close": 24.24, "volume": 84.6, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 3.59, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 0.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 0.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 24.22, "high": 24.22, "low": 24.16, "close": 24.16, "volume": 6.57, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 24.13, "high": 24.2, "low": 24.13, "close": 24.2, "volume": 9.53, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 24.16, "high": 24.16, "low": 24.16, "close": 24.16, "volume": 0.29, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 24.15, "high": 24.15, "low": 24.15, "close": 24.15, "volume": 4.78, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 24.2, "high": 24.2, "low": 24.2, "close": 24.2, "volume": 0.57, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 24.36, "high": 24.41, "low": 24.36, "close": 24.37, "volume": 1.99, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 24.34, "high": 24.34, "low": 24.34, "close": 24.34, "volume": 1.03, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 24.22, "high": 24.59, "low": 24.22, "close": 24.56, "volume": 49.4, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 24.57, "high": 24.57, "low": 24.57, "close": 24.57, "volume": 31.3, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 24.57, "high": 24.57, "low": 24.57, "close": 24.57, "volume": 0.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 24.5, "high": 24.5, "low": 24.36, "close": 24.36, "volume": 15.37, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 24.37, "high": 24.37, "low": 24.37, "close": 24.37, "volume": 0.82, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 24.35, "high": 24.41, "low": 24.32, "close": 24.4, "volume": 77.58, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 24.47, "high": 24.47, "low": 24.47, "close": 24.47, "volume": 0.41, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 24.4, "high": 24.4, "low": 24.38, "close": 24.38, "volume": 12.63, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 24.41, "high": 24.47, "low": 24.41, "close": 24.47, "volume": 3.28, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 24.44, "high": 24.53, "low": 24.43, "close": 24.53, "volume": 14.93, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 24.53, "high": 24.53, "low": 24.53, "close": 24.53, "volume": 0.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 24.6, "high": 24.64, "low": 24.6, "close": 24.64, "volume": 4.47, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 24.61, "high": 24.61, "low": 24.55, "close": 24.58, "volume": 5.52, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 24.57, "high": 24.61, "low": 24.57, "close": 24.6, "volume": 27.48, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 24.66, "high": 24.66, "low": 24.62, "close": 24.62, "volume": 101.33, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 24.62, "high": 24.62, "low": 24.62, "close": 24.62, "volume": 0.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 24.61, "high": 24.61, "low": 24.59, "close": 24.59, "volume": 20.94, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 24.58, "high": 24.58, "low": 24.47, "close": 24.47, "volume": 21.01, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 24.47, "high": 24.47, "low": 24.47, "close": 24.47, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 24.47, "high": 24.84, "low": 24.42, "close": 24.49, "volume": 287.08, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 24.5, "high": 24.5, "low": 24.46, "close": 24.46, "volume": 1.99, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 24.6, "high": 24.6, "low": 24.6, "close": 24.6, "volume": 10.56, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 24.64, "high": 24.7, "low": 24.6, "close": 24.65, "volume": 15.41, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 24.65, "high": 24.65, "low": 24.65, "close": 24.65, "volume": 0.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 24.5, "high": 24.52, "low": 24.48, "close": 24.51, "volume": 94.86, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 24.43, "high": 24.43, "low": 24.32, "close": 24.32, "volume": 8.13, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 24.32, "high": 24.32, "low": 24.32, "close": 24.32, "volume": 0.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 24.34, "high": 24.56, "low": 24.34, "close": 24.56, "volume": 38.63, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 24.55, "high": 24.56, "low": 24.53, "close": 24.56, "volume": 34.29, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 24.57, "high": 24.57, "low": 24.54, "close": 24.54, "volume": 3.8, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 24.53, "high": 24.64, "low": 24.53, "close": 24.64, "volume": 1.91, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 24.69, "high": 24.92, "low": 24.66, "close": 24.67, "volume": 99.04, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 24.67, "high": 24.78, "low": 24.64, "close": 24.66, "volume": 18.34, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 24.64, "high": 24.66, "low": 24.53, "close": 24.53, "volume": 35.48, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 24.77, "high": 24.78, "low": 24.77, "close": 24.78, "volume": 15.12, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 24.92, "high": 24.99, "low": 24.83, "close": 24.83, "volume": 32.21, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 24.89, "high": 24.89, "low": 24.89, "close": 24.89, "volume": 1.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 24.78, "high": 24.78, "low": 24.78, "close": 24.78, "volume": 0.44, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 24.64, "high": 24.78, "low": 24.64, "close": 24.78, "volume": 51.75, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 24.92, "high": 25.01, "low": 24.92, "close": 25.01, "volume": 6.04, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 25.03, "high": 25.11, "low": 25.03, "close": 25.11, "volume": 29.74, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 25.12, "high": 25.26, "low": 25.12, "close": 25.2, "volume": 94.64, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 25.29, "high": 25.39, "low": 25.29, "close": 25.39, "volume": 25.07, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 25.2, "high": 25.26, "low": 25.12, "close": 25.12, "volume": 209.58, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 25.18, "high": 25.29, "low": 25.14, "close": 25.24, "volume": 2.15, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 25.34, "high": 25.41, "low": 25.2, "close": 25.27, "volume": 14.27, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 25.1, "high": 25.53, "low": 25.1, "close": 25.41, "volume": 395.31, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 25.43, "high": 25.76, "low": 25.43, "close": 25.63, "volume": 84.55, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 25.72, "high": 25.76, "low": 25.6, "close": 25.6, "volume": 16.54, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 25.64, "high": 25.67, "low": 25.55, "close": 25.56, "volume": 134.76, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 25.62, "high": 25.64, "low": 25.54, "close": 25.64, "volume": 285.8, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 25.51, "high": 25.51, "low": 25.35, "close": 25.35, "volume": 34.4, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 25.34, "high": 25.34, "low": 25.27, "close": 25.27, "volume": 9.34, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 25.38, "high": 25.4, "low": 25.38, "close": 25.4, "volume": 21.31, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 25.42, "high": 25.48, "low": 25.42, "close": 25.43, "volume": 39.86, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 25.4, "high": 25.47, "low": 25.26, "close": 25.31, "volume": 8.79, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 25.22, "high": 25.26, "low": 25.19, "close": 25.26, "volume": 21.46, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 25.34, "high": 25.34, "low": 25.19, "close": 25.19, "volume": 8.81, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 25.13, "high": 25.13, "low": 24.96, "close": 24.96, "volume": 14.64, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 24.97, "high": 25.12, "low": 24.94, "close": 25.12, "volume": 64.77, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 25.11, "high": 25.21, "low": 25.11, "close": 25.21, "volume": 3.77, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 25.23, "high": 25.23, "low": 25.23, "close": 25.23, "volume": 83.1, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 25.34, "high": 26.05, "low": 25.34, "close": 25.94, "volume": 216.82, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 26.03, "high": 26.11, "low": 25.84, "close": 25.85, "volume": 72.68, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 26.0, "high": 26.01, "low": 25.92, "close": 25.92, "volume": 3.79, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 26.03, "high": 26.03, "low": 26.02, "close": 26.02, "volume": 21.88, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 26.02, "high": 26.2, "low": 26.02, "close": 26.13, "volume": 191.18, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 25.97, "high": 26.01, "low": 25.97, "close": 26.0, "volume": 42.13, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 26.0, "high": 26.12, "low": 26.0, "close": 26.12, "volume": 190.28, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 25.93, "high": 26.37, "low": 25.89, "close": 26.21, "volume": 347.41, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 26.16, "high": 26.16, "low": 25.67, "close": 25.83, "volume": 30.34, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 25.83, "high": 25.93, "low": 25.78, "close": 25.93, "volume": 108.0, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 25.98, "high": 25.98, "low": 25.86, "close": 25.86, "volume": 14.25, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 26.08, "high": 26.11, "low": 26.08, "close": 26.11, "volume": 6.67, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 25.93, "high": 26.07, "low": 25.93, "close": 26.02, "volume": 1.39, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 26.02, "high": 26.02, "low": 26.02, "close": 26.02, "volume": 0.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 25.9, "high": 26.02, "low": 25.9, "close": 26.02, "volume": 20.7, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 25.95, "high": 25.99, "low": 25.92, "close": 25.92, "volume": 1.32, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 25.92, "high": 26.04, "low": 25.92, "close": 26.04, "volume": 3.75, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 26.03, "high": 26.03, "low": 25.92, "close": 25.92, "volume": 2.36, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 25.78, "high": 25.82, "low": 25.78, "close": 25.8, "volume": 72.45, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 25.85, "high": 25.86, "low": 25.85, "close": 25.86, "volume": 13.46, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 25.93, "high": 26.27, "low": 25.93, "close": 26.18, "volume": 2673.83, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 26.2, "high": 26.23, "low": 26.08, "close": 26.18, "volume": 28.31, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 26.25, "high": 26.51, "low": 26.2, "close": 26.43, "volume": 230.04, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 26.45, "high": 26.45, "low": 26.22, "close": 26.3, "volume": 26.63, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 26.38, "high": 27.03, "low": 26.38, "close": 26.9, "volume": 1458.95, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 26.9, "high": 27.05, "low": 26.82, "close": 26.95, "volume": 463.23, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 26.83, "high": 26.88, "low": 26.66, "close": 26.76, "volume": 342.47, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 26.75, "high": 26.78, "low": 26.65, "close": 26.78, "volume": 187.61, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 26.6, "high": 26.71, "low": 26.42, "close": 26.71, "volume": 138.41, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 26.79, "high": 27.0, "low": 26.75, "close": 26.83, "volume": 251.8, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 26.92, "high": 28.23, "low": 26.92, "close": 28.23, "volume": 955.77, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 28.15, "high": 28.77, "low": 27.91, "close": 28.36, "volume": 420.56, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 28.39, "high": 28.55, "low": 28.21, "close": 28.44, "volume": 246.92, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 28.55, "high": 28.98, "low": 28.51, "close": 28.59, "volume": 232.63, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 28.69, "high": 29.12, "low": 28.41, "close": 29.09, "volume": 900.08, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 29.12, "high": 29.13, "low": 28.45, "close": 28.65, "volume": 90.46, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 28.66, "high": 28.71, "low": 28.3, "close": 28.69, "volume": 337.21, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 28.86, "high": 28.86, "low": 28.45, "close": 28.45, "volume": 1878.25, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 28.56, "high": 28.71, "low": 28.5, "close": 28.67, "volume": 172.07, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 28.86, "high": 29.41, "low": 28.86, "close": 29.27, "volume": 352.26, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 29.31, "high": 29.31, "low": 28.93, "close": 28.94, "volume": 44.21, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 29.19, "high": 29.5, "low": 29.18, "close": 29.49, "volume": 149.33, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 29.44, "high": 29.49, "low": 29.11, "close": 29.11, "volume": 41.64, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 29.16, "high": 29.16, "low": 29.1, "close": 29.1, "volume": 21.84, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 29.03, "high": 29.03, "low": 28.83, "close": 28.91, "volume": 2124.55, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 28.92, "high": 29.41, "low": 28.92, "close": 29.41, "volume": 128.36, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 29.44, "high": 30.0, "low": 28.98, "close": 29.12, "volume": 603.16, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 29.12, "high": 29.15, "low": 28.59, "close": 28.59, "volume": 183.3, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 28.67, "high": 28.78, "low": 28.67, "close": 28.77, "volume": 53.52, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 28.76, "high": 28.94, "low": 28.73, "close": 28.84, "volume": 549.34, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 28.75, "high": 28.83, "low": 28.75, "close": 28.83, "volume": 30.78, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 28.83, "high": 29.1, "low": 28.74, "close": 29.1, "volume": 30.49, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 28.99, "high": 28.99, "low": 28.99, "close": 28.99, "volume": 1.54, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 29.04, "high": 29.04, "low": 28.94, "close": 28.97, "volume": 64.79, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 28.95, "high": 29.08, "low": 28.36, "close": 28.91, "volume": 602.29, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 28.92, "high": 29.02, "low": 28.66, "close": 29.02, "volume": 470.99, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 28.71, "high": 28.87, "low": 28.7, "close": 28.87, "volume": 10.07, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 29.03, "high": 29.08, "low": 28.87, "close": 28.95, "volume": 101.49, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 29.02, "high": 29.06, "low": 28.87, "close": 28.87, "volume": 8.18, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 29.03, "high": 29.03, "low": 29.03, "close": 29.03, "volume": 0.38, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 29.03, "high": 29.04, "low": 28.99, "close": 28.99, "volume": 2.85, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 29.06, "high": 29.06, "low": 29.01, "close": 29.01, "volume": 14.03, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 28.96, "high": 28.96, "low": 28.79, "close": 28.79, "volume": 415.77, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 28.78, "high": 28.89, "low": 28.78, "close": 28.88, "volume": 21.76, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 28.88, "high": 29.15, "low": 28.85, "close": 29.13, "volume": 2004.31, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 29.14, "high": 29.2, "low": 29.14, "close": 29.2, "volume": 62.98, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 29.22, "high": 29.38, "low": 29.21, "close": 29.3, "volume": 156.22, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 29.34, "high": 29.34, "low": 28.87, "close": 28.95, "volume": 129.97, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 28.95, "high": 28.95, "low": 28.95, "close": 28.95, "volume": 0.0, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 28.91, "high": 28.91, "low": 28.85, "close": 28.85, "volume": 3.58, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 28.81, "high": 28.81, "low": 28.49, "close": 28.49, "volume": 79.19, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 28.51, "high": 28.96, "low": 28.5, "close": 28.96, "volume": 89.09, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 29.0, "high": 29.06, "low": 28.85, "close": 28.85, "volume": 28.14, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 28.73, "high": 28.8, "low": 28.71, "close": 28.71, "volume": 46.13, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 28.6, "high": 28.62, "low": 28.56, "close": 28.56, "volume": 4.58, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 28.55, "high": 28.6, "low": 28.51, "close": 28.6, "volume": 25.97, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 28.45, "high": 28.45, "low": 28.45, "close": 28.45, "volume": 5.28, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 28.41, "high": 28.53, "low": 28.35, "close": 28.35, "volume": 105.83, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 28.34, "high": 28.48, "low": 28.29, "close": 28.48, "volume": 76.85, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 28.39, "high": 28.42, "low": 28.37, "close": 28.37, "volume": 43.95, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 28.52, "high": 28.71, "low": 28.48, "close": 28.71, "volume": 131.16, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 28.74, "high": 28.75, "low": 28.52, "close": 28.52, "volume": 15.02, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 28.48, "high": 28.61, "low": 28.47, "close": 28.54, "volume": 178.09, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 28.47, "high": 28.63, "low": 28.47, "close": 28.58, "volume": 37.33, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 28.55, "high": 28.67, "low": 28.55, "close": 28.63, "volume": 1151.47, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 28.63, "high": 28.67, "low": 28.6, "close": 28.65, "volume": 138.79, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 28.71, "high": 28.71, "low": 28.55, "close": 28.62, "volume": 12.86, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 28.63, "high": 28.63, "low": 28.63, "close": 28.63, "volume": 0.34, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 28.58, "high": 28.77, "low": 28.55, "close": 28.76, "volume": 1039.06, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 28.73, "high": 28.99, "low": 28.68, "close": 28.95, "volume": 102.96, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 28.95, "high": 29.06, "low": 28.95, "close": 28.95, "volume": 16.44, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 29.01, "high": 29.03, "low": 28.79, "close": 28.79, "volume": 38.58, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 28.88, "high": 29.78, "low": 28.85, "close": 29.78, "volume": 371.03, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 29.84, "high": 30.29, "low": 29.62, "close": 30.29, "volume": 354.97, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 30.29, "high": 30.81, "low": 30.12, "close": 30.7, "volume": 1138.21, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 30.73, "high": 31.2, "low": 30.68, "close": 31.03, "volume": 375.22, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 31.2, "high": 31.2, "low": 30.69, "close": 30.69, "volume": 33.31, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 30.83, "high": 30.89, "low": 30.83, "close": 30.89, "volume": 98.51, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 30.98, "high": 31.08, "low": 30.86, "close": 30.86, "volume": 27.76, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 30.74, "high": 30.85, "low": 30.4, "close": 30.48, "volume": 901.53, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 30.4, "high": 30.4, "low": 30.05, "close": 30.15, "volume": 125.97, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 30.35, "high": 30.47, "low": 30.35, "close": 30.47, "volume": 1.78, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 30.47, "high": 30.52, "low": 30.3, "close": 30.36, "volume": 42.9, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 30.23, "high": 30.29, "low": 29.69, "close": 30.02, "volume": 88.27, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 29.98, "high": 30.01, "low": 29.8, "close": 29.84, "volume": 146.59, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 29.95, "high": 30.06, "low": 29.8, "close": 29.8, "volume": 64.59, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 29.92, "high": 29.94, "low": 29.47, "close": 29.54, "volume": 323.82, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 29.54, "high": 29.66, "low": 29.31, "close": 29.66, "volume": 94.28, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 29.55, "high": 29.68, "low": 29.55, "close": 29.64, "volume": 9.91, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 29.65, "high": 29.66, "low": 29.64, "close": 29.66, "volume": 47.71, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 29.67, "high": 29.84, "low": 29.67, "close": 29.84, "volume": 8.59, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 29.85, "high": 29.94, "low": 29.85, "close": 29.94, "volume": 16.43, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 29.93, "high": 29.97, "low": 29.93, "close": 29.93, "volume": 29.15, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 29.93, "high": 30.05, "low": 29.93, "close": 30.05, "volume": 159.48, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 30.12, "high": 30.17, "low": 29.99, "close": 29.99, "volume": 19.22, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 29.99, "high": 29.99, "low": 29.77, "close": 29.93, "volume": 63.04, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 29.99, "high": 30.11, "low": 29.93, "close": 29.93, "volume": 38.3, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 29.99, "high": 29.99, "low": 29.8, "close": 29.8, "volume": 117.02, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 29.86, "high": 30.28, "low": 29.67, "close": 30.11, "volume": 52.26, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 30.11, "high": 30.57, "low": 30.11, "close": 30.48, "volume": 388.24, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 30.54, "high": 30.54, "low": 30.12, "close": 30.16, "volume": 14.37, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 30.17, "high": 30.25, "low": 29.88, "close": 29.88, "volume": 8.07, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 11.84, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 30.02, "high": 30.18, "low": 30.02, "close": 30.18, "volume": 14.37, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 30.21, "high": 30.21, "low": 30.02, "close": 30.02, "volume": 18.9, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 30.01, "high": 30.01, "low": 29.67, "close": 29.67, "volume": 15.68, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 29.84, "high": 29.86, "low": 29.41, "close": 29.57, "volume": 111.71, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 29.5, "high": 29.6, "low": 29.15, "close": 29.35, "volume": 198.84, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 29.33, "high": 29.43, "low": 29.02, "close": 29.11, "volume": 35.01, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 29.18, "high": 29.19, "low": 29.08, "close": 29.08, "volume": 14.0, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 29.28, "high": 29.56, "low": 29.26, "close": 29.56, "volume": 14.17, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 29.47, "high": 29.68, "low": 29.47, "close": 29.65, "volume": 225.0, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 29.62, "high": 29.64, "low": 29.39, "close": 29.48, "volume": 1808.89, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 29.49, "high": 29.79, "low": 29.49, "close": 29.59, "volume": 57.91, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 29.66, "high": 29.66, "low": 29.51, "close": 29.51, "volume": 58.99, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 29.41, "high": 29.53, "low": 29.41, "close": 29.52, "volume": 57.7, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 29.49, "high": 30.4, "low": 29.41, "close": 30.08, "volume": 2180.85, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 30.09, "high": 30.37, "low": 29.35, "close": 29.44, "volume": 2177.13, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 29.42, "high": 29.81, "low": 29.42, "close": 29.54, "volume": 1816.93, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 29.49, "high": 29.68, "low": 29.27, "close": 29.68, "volume": 71.52, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 29.62, "high": 29.66, "low": 29.55, "close": 29.63, "volume": 21.37, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 29.68, "high": 29.7, "low": 29.68, "close": 29.7, "volume": 5.04, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 29.77, "high": 29.84, "low": 29.77, "close": 29.84, "volume": 3.5, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 29.76, "high": 30.26, "low": 29.76, "close": 30.1, "volume": 33.97, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 30.14, "high": 30.14, "low": 29.45, "close": 29.45, "volume": 29.89, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 29.67, "high": 29.67, "low": 29.11, "close": 29.11, "volume": 49.63, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 29.08, "high": 29.08, "low": 28.28, "close": 28.28, "volume": 258.48, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 28.55, "high": 28.7, "low": 28.55, "close": 28.7, "volume": 60.31, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 28.56, "high": 28.8, "low": 28.52, "close": 28.8, "volume": 8.35, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 28.82, "high": 28.9, "low": 28.81, "close": 28.89, "volume": 242.1, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 28.87, "high": 28.87, "low": 28.65, "close": 28.65, "volume": 75.22, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 28.87, "high": 28.98, "low": 28.75, "close": 28.98, "volume": 74.15, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 28.88, "high": 28.95, "low": 28.71, "close": 28.71, "volume": 107.34, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 28.68, "high": 28.68, "low": 28.39, "close": 28.39, "volume": 6.92, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 28.35, "high": 28.71, "low": 28.34, "close": 28.55, "volume": 25.29, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 28.68, "high": 28.71, "low": 28.63, "close": 28.71, "volume": 43.42, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 28.79, "high": 28.93, "low": 28.72, "close": 28.72, "volume": 134.52, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 28.93, "high": 29.19, "low": 28.78, "close": 29.19, "volume": 263.63, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 29.07, "high": 30.01, "low": 29.06, "close": 30.01, "volume": 876.16, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 30.02, "high": 30.38, "low": 29.68, "close": 30.35, "volume": 412.69, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 30.33, "high": 30.4, "low": 29.73, "close": 29.76, "volume": 840.53, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 29.85, "high": 29.85, "low": 29.71, "close": 29.83, "volume": 193.51, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 29.88, "high": 29.88, "low": 29.51, "close": 29.57, "volume": 35.48, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 29.52, "high": 29.79, "low": 29.41, "close": 29.41, "volume": 93.1, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 29.45, "high": 29.46, "low": 29.39, "close": 29.46, "volume": 8.86, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 29.49, "high": 29.49, "low": 29.35, "close": 29.35, "volume": 14.49, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 29.31, "high": 29.47, "low": 29.17, "close": 29.47, "volume": 55.17, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 29.42, "high": 29.68, "low": 29.41, "close": 29.66, "volume": 54.16, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 29.77, "high": 29.77, "low": 29.51, "close": 29.74, "volume": 2.05, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 29.83, "high": 30.63, "low": 29.83, "close": 30.63, "volume": 235.52, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 30.64, "high": 30.99, "low": 30.43, "close": 30.69, "volume": 213.13, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 30.52, "high": 30.86, "low": 30.44, "close": 30.69, "volume": 41.93, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 30.67, "high": 30.71, "low": 30.57, "close": 30.57, "volume": 2.92, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 30.52, "high": 30.6, "low": 30.43, "close": 30.43, "volume": 14.59, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 30.49, "high": 30.5, "low": 30.31, "close": 30.5, "volume": 49.52, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 30.52, "high": 30.52, "low": 30.07, "close": 30.18, "volume": 288.39, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 30.22, "high": 30.33, "low": 29.75, "close": 29.85, "volume": 112.63, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 29.95, "high": 30.12, "low": 29.82, "close": 29.99, "volume": 225.45, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 1.45, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 30.17, "high": 30.35, "low": 30.17, "close": 30.18, "volume": 46.73, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 30.27, "high": 30.35, "low": 30.0, "close": 30.0, "volume": 54.66, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 30.05, "high": 30.08, "low": 30.0, "close": 30.0, "volume": 3.21, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 29.94, "high": 30.05, "low": 29.93, "close": 30.04, "volume": 111.91, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 30.1, "high": 30.17, "low": 30.1, "close": 30.17, "volume": 27.1, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 30.18, "high": 30.19, "low": 30.13, "close": 30.13, "volume": 8.9, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 30.13, "high": 30.14, "low": 30.01, "close": 30.03, "volume": 6.42, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 30.06, "high": 30.08, "low": 29.98, "close": 30.08, "volume": 10.04, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 30.07, "high": 30.11, "low": 29.96, "close": 30.09, "volume": 175.72, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 30.06, "high": 30.14, "low": 30.03, "close": 30.14, "volume": 18.35, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 30.07, "high": 30.07, "low": 29.84, "close": 29.9, "volume": 8.03, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 29.74, "high": 29.87, "low": 29.57, "close": 29.66, "volume": 73.35, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 29.74, "high": 29.74, "low": 29.51, "close": 29.7, "volume": 107.33, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 29.71, "high": 30.18, "low": 29.71, "close": 30.11, "volume": 61.34, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 30.17, "high": 30.2, "low": 30.06, "close": 30.15, "volume": 37.39, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 30.22, "high": 30.22, "low": 30.01, "close": 30.1, "volume": 36.96, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 8.66, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.07, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 4.41, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 29.84, "high": 29.84, "low": 29.67, "close": 29.67, "volume": 96.82, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 29.66, "high": 29.75, "low": 29.62, "close": 29.62, "volume": 42.39, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 29.54, "high": 29.56, "low": 29.43, "close": 29.56, "volume": 100.02, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 29.56, "high": 29.56, "low": 29.56, "close": 29.56, "volume": 0.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 29.66, "high": 30.23, "low": 29.66, "close": 29.84, "volume": 64.41, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 29.73, "high": 30.29, "low": 29.67, "close": 29.83, "volume": 1924.88, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 29.84, "high": 30.12, "low": 29.84, "close": 30.02, "volume": 1770.89, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 30.18, "high": 30.29, "low": 30.0, "close": 30.0, "volume": 149.54, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 29.84, "high": 30.07, "low": 29.84, "close": 30.03, "volume": 6.73, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 30.18, "high": 31.84, "low": 30.17, "close": 31.55, "volume": 813.4, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 31.58, "high": 31.98, "low": 31.58, "close": 31.87, "volume": 223.48, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 31.82, "high": 32.0, "low": 31.71, "close": 31.88, "volume": 24.6, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 32.0, "high": 32.58, "low": 32.0, "close": 32.57, "volume": 362.49, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 32.55, "high": 32.85, "low": 32.25, "close": 32.81, "volume": 241.72, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 32.82, "high": 33.0, "low": 32.8, "close": 32.96, "volume": 129.48, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 32.96, "high": 33.25, "low": 32.68, "close": 32.87, "volume": 1070.11, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 32.71, "high": 32.79, "low": 32.59, "close": 32.77, "volume": 1334.39, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 32.78, "high": 32.78, "low": 32.42, "close": 32.59, "volume": 72.59, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 32.6, "high": 32.95, "low": 32.54, "close": 32.86, "volume": 59.29, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 32.93, "high": 33.1, "low": 32.93, "close": 33.0, "volume": 60.77, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 33.0, "high": 33.0, "low": 32.79, "close": 32.79, "volume": 21.66, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 32.83, "high": 32.87, "low": 32.72, "close": 32.87, "volume": 175.96, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 32.95, "high": 33.03, "low": 32.7, "close": 32.7, "volume": 63.55, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 32.75, "high": 33.52, "low": 32.72, "close": 33.46, "volume": 538.02, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 33.39, "high": 33.46, "low": 33.05, "close": 33.1, "volume": 198.56, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 33.17, "high": 33.42, "low": 33.01, "close": 33.13, "volume": 121.9, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 33.13, "high": 33.17, "low": 32.85, "close": 33.14, "volume": 207.31, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 33.23, "high": 33.25, "low": 33.15, "close": 33.25, "volume": 26.99, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 33.25, "high": 34.38, "low": 33.15, "close": 34.35, "volume": 980.18, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 34.39, "high": 34.82, "low": 34.32, "close": 34.82, "volume": 2439.84, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 34.8, "high": 34.8, "low": 33.36, "close": 34.68, "volume": 856.58, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 34.69, "high": 35.16, "low": 34.61, "close": 34.8, "volume": 598.62, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 34.75, "high": 35.18, "low": 34.62, "close": 35.09, "volume": 72.73, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 35.21, "high": 35.44, "low": 34.69, "close": 34.73, "volume": 286.06, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 34.69, "high": 35.31, "low": 34.67, "close": 35.2, "volume": 209.91, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 35.28, "high": 35.56, "low": 34.99, "close": 35.24, "volume": 442.14, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 35.23, "high": 35.78, "low": 35.08, "close": 35.42, "volume": 268.71, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 35.34, "high": 35.76, "low": 35.2, "close": 35.47, "volume": 349.35, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 35.42, "high": 35.63, "low": 34.77, "close": 34.84, "volume": 154.18, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 34.68, "high": 34.81, "low": 34.46, "close": 34.81, "volume": 94.63, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 34.72, "high": 34.72, "low": 34.21, "close": 34.42, "volume": 224.6, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 34.23, "high": 34.32, "low": 33.99, "close": 34.02, "volume": 46.86, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 33.98, "high": 34.45, "low": 33.96, "close": 34.44, "volume": 394.9, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 34.44, "high": 34.54, "low": 34.28, "close": 34.28, "volume": 2075.42, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 34.23, "high": 34.29, "low": 34.04, "close": 34.08, "volume": 27.59, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 34.11, "high": 34.42, "low": 34.11, "close": 34.42, "volume": 9.85, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 34.3, "high": 34.3, "low": 33.84, "close": 33.96, "volume": 29.23, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 34.0, "high": 34.3, "low": 34.0, "close": 34.25, "volume": 254.87, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 34.09, "high": 34.24, "low": 34.04, "close": 34.24, "volume": 6.54, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 34.04, "high": 34.04, "low": 33.68, "close": 33.86, "volume": 153.36, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 33.68, "high": 33.88, "low": 33.54, "close": 33.83, "volume": 162.51, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 34.04, "high": 34.37, "low": 34.0, "close": 34.11, "volume": 84.26, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 33.91, "high": 33.99, "low": 33.91, "close": 33.99, "volume": 3.69, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 33.95, "high": 34.03, "low": 33.79, "close": 34.03, "volume": 15.91, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 34.02, "high": 34.02, "low": 33.89, "close": 33.95, "volume": 271.16, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 33.84, "high": 33.87, "low": 33.58, "close": 33.68, "volume": 568.82, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 33.72, "high": 33.79, "low": 33.71, "close": 33.72, "volume": 47.84, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 33.8, "high": 33.94, "low": 32.53, "close": 33.93, "volume": 2351.78, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 33.88, "high": 33.88, "low": 33.46, "close": 33.68, "volume": 62.94, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 33.79, "high": 33.9, "low": 33.79, "close": 33.8, "volume": 21.63, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 33.89, "high": 34.04, "low": 33.87, "close": 34.04, "volume": 12.21, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 33.86, "high": 33.86, "low": 33.76, "close": 33.76, "volume": 20.86, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 33.77, "high": 33.77, "low": 33.5, "close": 33.7, "volume": 83.37, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 33.71, "high": 34.03, "low": 33.7, "close": 34.03, "volume": 33.46, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 33.86, "high": 33.86, "low": 33.86, "close": 33.86, "volume": 11.03, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 33.85, "high": 33.88, "low": 33.85, "close": 33.88, "volume": 8.88, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 33.88, "high": 33.88, "low": 33.88, "close": 33.88, "volume": 13.03, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 33.8, "high": 33.8, "low": 33.68, "close": 33.68, "volume": 11.36, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 33.76, "high": 33.76, "low": 33.67, "close": 33.67, "volume": 10.68, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 33.5, "high": 33.5, "low": 33.14, "close": 33.16, "volume": 98.46, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 33.2, "high": 33.24, "low": 32.86, "close": 33.04, "volume": 64.58, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 33.04, "high": 33.09, "low": 32.91, "close": 32.97, "volume": 6.51, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 32.93, "high": 33.32, "low": 32.92, "close": 33.19, "volume": 160.48, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 33.21, "high": 33.79, "low": 33.21, "close": 33.79, "volume": 135.08, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 33.8, "high": 34.02, "low": 33.5, "close": 33.5, "volume": 76.0, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 33.68, "high": 33.68, "low": 33.57, "close": 33.57, "volume": 3.65, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 33.62, "high": 33.62, "low": 33.36, "close": 33.36, "volume": 53.93, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 33.36, "high": 33.43, "low": 33.06, "close": 33.08, "volume": 22.53, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 33.22, "high": 33.34, "low": 33.18, "close": 33.34, "volume": 33.2, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 33.27, "high": 33.27, "low": 33.21, "close": 33.21, "volume": 8.98, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 33.26, "high": 33.44, "low": 33.26, "close": 33.29, "volume": 50.8, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 33.35, "high": 33.35, "low": 33.3, "close": 33.35, "volume": 31.58, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 33.28, "high": 33.28, "low": 33.14, "close": 33.16, "volume": 17.63, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 33.12, "high": 33.12, "low": 33.01, "close": 33.1, "volume": 15.83, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 32.96, "high": 32.96, "low": 32.96, "close": 32.96, "volume": 6.56, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 33.02, "high": 33.02, "low": 32.81, "close": 32.97, "volume": 7.52, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 33.04, "high": 33.25, "low": 33.04, "close": 33.18, "volume": 199.66, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 33.23, "high": 33.29, "low": 33.04, "close": 33.05, "volume": 305.44, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 33.01, "high": 33.07, "low": 33.01, "close": 33.07, "volume": 1.6, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 33.07, "high": 33.07, "low": 32.97, "close": 33.02, "volume": 32.73, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 32.96, "high": 32.98, "low": 32.93, "close": 32.98, "volume": 8.81, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 32.88, "high": 32.88, "low": 32.73, "close": 32.73, "volume": 88.16, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 32.79, "high": 33.04, "low": 32.6, "close": 33.04, "volume": 95.77, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 33.14, "high": 33.53, "low": 33.14, "close": 33.16, "volume": 119.18, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 33.14, "high": 33.14, "low": 32.88, "close": 32.88, "volume": 3.36, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 32.93, "high": 32.94, "low": 32.86, "close": 32.86, "volume": 17.44, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 33.07, "high": 33.07, "low": 32.85, "close": 32.97, "volume": 1.36, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 32.99, "high": 32.99, "low": 32.94, "close": 32.96, "volume": 276.02, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 33.1, "high": 33.1, "low": 33.0, "close": 33.1, "volume": 4.93, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 33.04, "high": 33.04, "low": 32.76, "close": 32.78, "volume": 156.92, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 32.78, "high": 32.9, "low": 32.66, "close": 32.9, "volume": 84.99, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 32.9, "high": 32.96, "low": 32.9, "close": 32.95, "volume": 9.01, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 33.14, "high": 33.14, "low": 33.14, "close": 33.14, "volume": 2.4, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 32.98, "high": 32.98, "low": 32.98, "close": 32.98, "volume": 2.04, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 33.11, "high": 33.18, "low": 33.11, "close": 33.14, "volume": 15.93, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 33.05, "high": 33.09, "low": 32.99, "close": 33.09, "volume": 16.66, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 33.17, "high": 33.17, "low": 33.02, "close": 33.06, "volume": 16.77, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 33.0, "high": 33.01, "low": 31.85, "close": 31.85, "volume": 2350.76, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 31.83, "high": 31.98, "low": 31.56, "close": 31.95, "volume": 169.7, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 31.91, "high": 31.91, "low": 31.34, "close": 31.34, "volume": 64.4, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 31.54, "high": 31.86, "low": 31.54, "close": 31.86, "volume": 39.57, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 31.82, "high": 31.92, "low": 31.71, "close": 31.71, "volume": 2.63, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 31.64, "high": 31.64, "low": 31.15, "close": 31.15, "volume": 122.24, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 31.15, "high": 31.15, "low": 29.74, "close": 30.87, "volume": 1083.84, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 30.97, "high": 30.98, "low": 30.59, "close": 30.59, "volume": 26.65, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 30.52, "high": 30.99, "low": 29.47, "close": 30.99, "volume": 752.79, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 30.86, "high": 30.86, "low": 30.61, "close": 30.61, "volume": 6.73, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 30.77, "high": 31.43, "low": 30.77, "close": 31.43, "volume": 68.61, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 31.2, "high": 31.2, "low": 31.04, "close": 31.08, "volume": 26.43, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 31.07, "high": 31.98, "low": 31.04, "close": 31.49, "volume": 348.71, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 31.49, "high": 31.74, "low": 31.38, "close": 31.68, "volume": 80.89, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 31.81, "high": 32.53, "low": 31.2, "close": 31.2, "volume": 717.26, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 31.37, "high": 31.96, "low": 31.37, "close": 31.96, "volume": 47.02, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 32.06, "high": 32.14, "low": 31.85, "close": 31.92, "volume": 129.12, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 31.88, "high": 31.97, "low": 31.88, "close": 31.97, "volume": 0.41, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 31.94, "high": 31.94, "low": 31.92, "close": 31.92, "volume": 31.17, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 31.73, "high": 31.9, "low": 31.38, "close": 31.38, "volume": 76.02, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 31.37, "high": 32.19, "low": 31.35, "close": 32.19, "volume": 34.09, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 32.19, "high": 32.96, "low": 32.19, "close": 32.8, "volume": 826.07, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 32.69, "high": 33.39, "low": 32.69, "close": 33.14, "volume": 350.3, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 33.14, "high": 33.95, "low": 33.09, "close": 33.74, "volume": 1543.84, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 33.81, "high": 34.7, "low": 33.3, "close": 33.56, "volume": 576.64, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 33.49, "high": 33.5, "low": 33.06, "close": 33.06, "volume": 75.16, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 33.03, "high": 33.28, "low": 32.89, "close": 32.92, "volume": 132.79, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 32.86, "high": 35.73, "low": 32.78, "close": 34.8, "volume": 590.23, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 35.0, "high": 35.54, "low": 33.96, "close": 34.15, "volume": 290.6, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 34.15, "high": 34.61, "low": 34.12, "close": 34.6, "volume": 70.35, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 34.68, "high": 35.18, "low": 34.53, "close": 35.18, "volume": 67.05, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 35.06, "high": 35.29, "low": 34.89, "close": 35.09, "volume": 16.23, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 35.18, "high": 35.46, "low": 35.09, "close": 35.37, "volume": 200.23, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 35.4, "high": 35.4, "low": 34.69, "close": 34.69, "volume": 102.01, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 34.74, "high": 34.86, "low": 34.66, "close": 34.78, "volume": 8.9, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 34.7, "high": 34.7, "low": 34.37, "close": 34.4, "volume": 213.51, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 34.46, "high": 34.62, "low": 34.42, "close": 34.42, "volume": 236.17, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 34.46, "high": 34.46, "low": 34.0, "close": 34.29, "volume": 137.33, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 34.24, "high": 35.61, "low": 34.24, "close": 35.27, "volume": 368.69, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 35.27, "high": 36.09, "low": 35.09, "close": 35.13, "volume": 699.25, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 35.11, "high": 35.2, "low": 34.79, "close": 35.02, "volume": 132.89, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 34.93, "high": 34.93, "low": 34.37, "close": 34.37, "volume": 332.28, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 34.46, "high": 34.54, "low": 34.09, "close": 34.09, "volume": 63.98, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 34.2, "high": 34.3, "low": 33.72, "close": 33.83, "volume": 182.2, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 33.85, "high": 33.85, "low": 33.71, "close": 33.71, "volume": 132.7, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 33.73, "high": 33.75, "low": 33.66, "close": 33.73, "volume": 27.4, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 33.7, "high": 33.8, "low": 33.52, "close": 33.8, "volume": 10.67, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 33.7, "high": 33.72, "low": 33.64, "close": 33.64, "volume": 5.43, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 33.55, "high": 34.83, "low": 33.55, "close": 34.83, "volume": 242.38, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 34.26, "high": 34.35, "low": 34.26, "close": 34.34, "volume": 14.99, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 34.29, "high": 34.29, "low": 33.58, "close": 33.71, "volume": 71.18, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 33.81, "high": 33.81, "low": 33.19, "close": 33.19, "volume": 104.89, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 33.15, "high": 33.82, "low": 32.9, "close": 33.71, "volume": 104.19, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 33.61, "high": 34.03, "low": 33.61, "close": 34.03, "volume": 32.07, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 33.59, "high": 34.37, "low": 33.59, "close": 34.37, "volume": 82.56, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 34.13, "high": 34.13, "low": 34.13, "close": 34.13, "volume": 0.05, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 34.13, "high": 34.13, "low": 34.13, "close": 34.13, "volume": 0.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 34.27, "high": 34.27, "low": 34.01, "close": 34.25, "volume": 19.66, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 34.21, "high": 34.28, "low": 34.11, "close": 34.28, "volume": 2.54, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 34.34, "high": 34.34, "low": 34.2, "close": 34.2, "volume": 10.27, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 34.25, "high": 34.38, "low": 34.25, "close": 34.29, "volume": 72.82, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 34.45, "high": 34.66, "low": 34.27, "close": 34.39, "volume": 292.43, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 34.26, "high": 34.69, "low": 34.21, "close": 34.69, "volume": 130.77, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 34.45, "high": 34.73, "low": 34.45, "close": 34.73, "volume": 17.85, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 34.52, "high": 34.82, "low": 34.52, "close": 34.58, "volume": 35.8, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 34.56, "high": 34.75, "low": 34.51, "close": 34.51, "volume": 16.03, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 34.58, "high": 34.6, "low": 34.49, "close": 34.6, "volume": 91.77, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 34.58, "high": 34.6, "low": 34.57, "close": 34.6, "volume": 4.84, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 34.19, "high": 34.23, "low": 33.66, "close": 33.66, "volume": 414.43, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 33.55, "high": 33.55, "low": 32.87, "close": 32.97, "volume": 383.9, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 33.0, "high": 33.01, "low": 32.36, "close": 32.36, "volume": 276.29, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 32.38, "high": 32.56, "low": 32.31, "close": 32.42, "volume": 33.7, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 32.26, "high": 32.46, "low": 32.11, "close": 32.35, "volume": 38.31, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 32.34, "high": 32.71, "low": 32.34, "close": 32.52, "volume": 112.5, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 32.54, "high": 32.54, "low": 32.4, "close": 32.48, "volume": 27.44, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 32.23, "high": 32.23, "low": 31.75, "close": 31.86, "volume": 152.14, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 31.72, "high": 31.85, "low": 30.93, "close": 31.14, "volume": 856.26, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 31.46, "high": 31.46, "low": 31.45, "close": 31.45, "volume": 3.17, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 31.3, "high": 31.42, "low": 30.88, "close": 30.88, "volume": 94.98, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 30.87, "high": 30.92, "low": 30.71, "close": 30.71, "volume": 90.8, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 30.9, "high": 30.9, "low": 30.49, "close": 30.49, "volume": 73.52, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 31.01, "high": 31.05, "low": 31.01, "close": 31.02, "volume": 21.78, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 30.84, "high": 30.84, "low": 30.74, "close": 30.83, "volume": 20.28, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 30.91, "high": 30.91, "low": 30.51, "close": 30.51, "volume": 15.18, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 30.58, "high": 30.64, "low": 30.16, "close": 30.45, "volume": 321.85, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 30.49, "high": 30.7, "low": 30.15, "close": 30.21, "volume": 648.75, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 30.42, "high": 30.65, "low": 30.28, "close": 30.29, "volume": 85.7, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 30.32, "high": 30.4, "low": 30.2, "close": 30.24, "volume": 86.94, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 30.2, "high": 30.26, "low": 29.61, "close": 29.61, "volume": 3778.69, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 29.59, "high": 29.69, "low": 29.08, "close": 29.17, "volume": 669.68, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 29.15, "high": 29.8, "low": 28.88, "close": 29.79, "volume": 870.87, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 29.79, "high": 29.85, "low": 29.47, "close": 29.47, "volume": 246.53, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 29.34, "high": 29.36, "low": 28.99, "close": 28.99, "volume": 398.19, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 29.31, "high": 29.31, "low": 28.88, "close": 29.06, "volume": 235.56, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 29.12, "high": 29.17, "low": 29.12, "close": 29.17, "volume": 2.81, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 29.14, "high": 29.14, "low": 28.62, "close": 28.64, "volume": 280.76, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 28.6, "high": 28.97, "low": 28.6, "close": 28.81, "volume": 422.67, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 28.97, "high": 28.97, "low": 28.64, "close": 28.71, "volume": 5.04, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 28.8, "high": 28.8, "low": 28.16, "close": 28.54, "volume": 144.18, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 28.31, "high": 28.31, "low": 28.0, "close": 28.31, "volume": 376.09, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 28.22, "high": 28.46, "low": 28.15, "close": 28.25, "volume": 78.18, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 28.32, "high": 28.35, "low": 28.04, "close": 28.05, "volume": 208.76, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 28.01, "high": 28.19, "low": 27.76, "close": 28.09, "volume": 586.88, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 28.15, "high": 28.32, "low": 28.07, "close": 28.32, "volume": 222.73, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 28.28, "high": 28.51, "low": 28.28, "close": 28.51, "volume": 173.06, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 28.41, "high": 28.41, "low": 28.04, "close": 28.04, "volume": 8.93, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 27.98, "high": 27.98, "low": 27.66, "close": 27.66, "volume": 84.8, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 27.63, "high": 27.66, "low": 27.4, "close": 27.58, "volume": 350.19, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 27.56, "high": 27.87, "low": 27.33, "close": 27.62, "volume": 453.4, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 27.75, "high": 27.85, "low": 27.63, "close": 27.85, "volume": 28.56, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 27.42, "high": 27.42, "low": 27.08, "close": 27.18, "volume": 117.98, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 27.41, "high": 27.87, "low": 27.35, "close": 27.87, "volume": 20.82, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 27.85, "high": 28.67, "low": 27.85, "close": 28.67, "volume": 230.03, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 28.76, "high": 29.55, "low": 28.76, "close": 29.54, "volume": 706.17, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 29.54, "high": 29.54, "low": 29.03, "close": 29.16, "volume": 70.13, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 29.04, "high": 29.21, "low": 28.58, "close": 28.59, "volume": 211.45, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 28.68, "high": 28.74, "low": 28.67, "close": 28.67, "volume": 3.18, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 28.63, "high": 28.82, "low": 28.63, "close": 28.73, "volume": 47.59, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 28.7, "high": 29.0, "low": 28.7, "close": 28.99, "volume": 390.72, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 28.86, "high": 28.87, "low": 28.86, "close": 28.87, "volume": 10.54, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 28.94, "high": 28.95, "low": 28.94, "close": 28.95, "volume": 0.91, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 28.97, "high": 28.97, "low": 28.87, "close": 28.87, "volume": 355.05, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 28.9, "high": 28.9, "low": 28.9, "close": 28.9, "volume": 22.71, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 28.76, "high": 28.76, "low": 28.76, "close": 28.76, "volume": 75.1, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 28.86, "high": 28.91, "low": 28.8, "close": 28.88, "volume": 3.79, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 28.88, "high": 28.9, "low": 28.85, "close": 28.85, "volume": 106.09, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 28.75, "high": 28.81, "low": 28.75, "close": 28.75, "volume": 30.73, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 28.82, "high": 28.82, "low": 28.69, "close": 28.72, "volume": 29.55, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 28.65, "high": 28.65, "low": 28.4, "close": 28.52, "volume": 9.75, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 28.38, "high": 28.38, "low": 28.35, "close": 28.37, "volume": 17.36, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 28.53, "high": 28.53, "low": 28.39, "close": 28.5, "volume": 3.14, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 28.34, "high": 28.42, "low": 28.34, "close": 28.42, "volume": 0.58, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 28.35, "high": 28.5, "low": 28.27, "close": 28.5, "volume": 119.63, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 28.31, "high": 28.5, "low": 28.31, "close": 28.5, "volume": 10.32, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 28.5, "high": 28.88, "low": 28.5, "close": 28.61, "volume": 33.64, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 28.67, "high": 28.67, "low": 28.57, "close": 28.57, "volume": 4.24, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 28.67, "high": 28.7, "low": 28.66, "close": 28.7, "volume": 12.47, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 28.58, "high": 28.58, "low": 28.52, "close": 28.52, "volume": 2.43, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 28.52, "high": 28.52, "low": 28.52, "close": 28.52, "volume": 0.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 28.66, "high": 28.66, "low": 28.65, "close": 28.65, "volume": 58.36, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 28.67, "high": 28.69, "low": 28.67, "close": 28.69, "volume": 36.55, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 28.64, "high": 28.65, "low": 28.64, "close": 28.65, "volume": 3.32, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 28.84, "high": 28.95, "low": 28.81, "close": 28.81, "volume": 13.88, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 28.8, "high": 28.85, "low": 28.79, "close": 28.79, "volume": 4.44, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 28.74, "high": 28.77, "low": 28.73, "close": 28.77, "volume": 389.9, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 28.77, "high": 28.77, "low": 28.48, "close": 28.48, "volume": 201.41, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 28.51, "high": 28.51, "low": 28.32, "close": 28.33, "volume": 32.96, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 28.34, "high": 28.34, "low": 28.26, "close": 28.26, "volume": 18.54, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 28.24, "high": 28.3, "low": 28.24, "close": 28.3, "volume": 2.91, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 28.34, "high": 28.34, "low": 28.3, "close": 28.3, "volume": 8.71, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 28.33, "high": 28.33, "low": 28.16, "close": 28.24, "volume": 48.07, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 28.24, "high": 28.24, "low": 28.24, "close": 28.24, "volume": 0.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 28.24, "high": 28.24, "low": 28.24, "close": 28.24, "volume": 0.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 28.27, "high": 28.67, "low": 28.19, "close": 28.67, "volume": 10.17, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 28.25, "high": 28.25, "low": 28.25, "close": 28.25, "volume": 6.8, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 28.2, "high": 28.2, "low": 28.2, "close": 28.2, "volume": 3.8, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 28.11, "high": 28.11, "low": 27.96, "close": 28.07, "volume": 24.46, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 28.08, "high": 28.86, "low": 28.05, "close": 28.86, "volume": 11.67, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 28.71, "high": 28.78, "low": 28.71, "close": 28.71, "volume": 12.14, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 28.73, "high": 28.8, "low": 28.73, "close": 28.8, "volume": 0.96, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 28.85, "high": 29.09, "low": 28.85, "close": 29.01, "volume": 273.53, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 29.02, "high": 30.86, "low": 28.85, "close": 28.99, "volume": 891.04, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 28.99, "high": 29.0, "low": 28.96, "close": 28.96, "volume": 56.89, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 29.04, "high": 29.05, "low": 29.04, "close": 29.05, "volume": 5.44, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 29.04, "high": 29.31, "low": 29.04, "close": 29.17, "volume": 78.79, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 29.16, "high": 29.16, "low": 29.08, "close": 29.08, "volume": 6.64, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 29.36, "high": 29.87, "low": 29.3, "close": 29.74, "volume": 85.29, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 29.82, "high": 30.17, "low": 29.79, "close": 30.05, "volume": 925.1, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 30.13, "high": 30.2, "low": 29.94, "close": 30.02, "volume": 84.98, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 30.0, "high": 30.09, "low": 29.62, "close": 29.62, "volume": 74.86, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 29.6, "high": 29.73, "low": 29.47, "close": 29.73, "volume": 256.14, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 29.81, "high": 29.81, "low": 29.65, "close": 29.65, "volume": 214.91, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 29.73, "high": 29.73, "low": 29.56, "close": 29.56, "volume": 38.9, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 29.31, "high": 29.35, "low": 29.31, "close": 29.35, "volume": 9.82, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 29.42, "high": 29.56, "low": 29.41, "close": 29.56, "volume": 19.63, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 29.45, "high": 29.76, "low": 29.45, "close": 29.76, "volume": 8.82, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 29.73, "high": 29.82, "low": 29.72, "close": 29.82, "volume": 12.6, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 29.82, "high": 29.97, "low": 29.69, "close": 29.73, "volume": 40.45, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 29.79, "high": 29.81, "low": 29.55, "close": 29.56, "volume": 14.79, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 29.17, "high": 29.84, "low": 29.14, "close": 29.64, "volume": 78.67, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 29.64, "high": 29.82, "low": 29.42, "close": 29.42, "volume": 17.46, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 29.37, "high": 29.73, "low": 29.17, "close": 29.73, "volume": 51.56, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 29.82, "high": 30.2, "low": 29.82, "close": 30.2, "volume": 38.63, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 30.24, "high": 30.46, "low": 30.11, "close": 30.25, "volume": 110.85, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 30.54, "high": 30.65, "low": 30.21, "close": 30.21, "volume": 39.2, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 30.07, "high": 30.44, "low": 30.07, "close": 30.44, "volume": 32.08, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 1.42, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 30.42, "high": 30.54, "low": 30.3, "close": 30.54, "volume": 22.84, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 30.61, "high": 30.76, "low": 30.61, "close": 30.72, "volume": 20.21, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 30.65, "high": 30.72, "low": 30.58, "close": 30.58, "volume": 101.11, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 30.44, "high": 30.56, "low": 30.44, "close": 30.48, "volume": 39.99, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 30.44, "high": 30.5, "low": 30.42, "close": 30.45, "volume": 15.45, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 30.44, "high": 30.58, "low": 30.37, "close": 30.55, "volume": 53.86, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 30.3, "high": 30.3, "low": 29.93, "close": 29.93, "volume": 68.41, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 29.92, "high": 29.92, "low": 29.84, "close": 29.84, "volume": 27.56, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 33.51, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 29.89, "high": 29.89, "low": 29.84, "close": 29.84, "volume": 273.8, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 29.96, "high": 29.96, "low": 29.74, "close": 29.74, "volume": 1.25, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 29.71, "high": 29.82, "low": 29.71, "close": 29.8, "volume": 7.24, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 29.62, "high": 29.62, "low": 29.47, "close": 29.47, "volume": 24.73, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 29.52, "high": 29.59, "low": 29.39, "close": 29.39, "volume": 73.46, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 29.38, "high": 29.38, "low": 29.24, "close": 29.33, "volume": 7.72, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 29.3, "high": 29.68, "low": 29.3, "close": 29.62, "volume": 27.71, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 29.6, "high": 29.61, "low": 29.48, "close": 29.48, "volume": 65.65, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 29.42, "high": 29.42, "low": 29.32, "close": 29.32, "volume": 113.29, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 29.32, "high": 29.32, "low": 29.17, "close": 29.17, "volume": 258.56, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 29.17, "high": 29.28, "low": 29.08, "close": 29.26, "volume": 34.24, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 29.38, "high": 29.38, "low": 28.88, "close": 28.98, "volume": 108.7, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 28.98, "high": 28.98, "low": 28.85, "close": 28.86, "volume": 30.11, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 28.84, "high": 29.09, "low": 28.84, "close": 29.03, "volume": 18.83, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 28.94, "high": 29.43, "low": 28.94, "close": 29.43, "volume": 210.39, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 29.45, "high": 30.04, "low": 29.45, "close": 29.95, "volume": 271.59, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 30.03, "high": 30.2, "low": 29.94, "close": 30.2, "volume": 12.38, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 30.24, "high": 30.3, "low": 30.01, "close": 30.01, "volume": 91.9, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 30.04, "high": 30.04, "low": 29.87, "close": 29.87, "volume": 281.4, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 29.93, "high": 29.94, "low": 29.87, "close": 29.94, "volume": 1.95, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 30.02, "high": 30.05, "low": 29.87, "close": 29.9, "volume": 140.07, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 29.96, "high": 30.1, "low": 29.96, "close": 30.07, "volume": 21.29, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 30.12, "high": 30.12, "low": 29.98, "close": 30.01, "volume": 6.84, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 29.88, "high": 29.88, "low": 29.68, "close": 29.68, "volume": 271.86, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 29.68, "high": 29.94, "low": 29.68, "close": 29.91, "volume": 45.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 29.88, "high": 29.88, "low": 29.86, "close": 29.86, "volume": 25.28, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 29.84, "high": 29.98, "low": 29.75, "close": 29.75, "volume": 206.62, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 29.75, "high": 29.79, "low": 29.75, "close": 29.78, "volume": 116.85, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 30.02, "high": 30.87, "low": 30.02, "close": 30.87, "volume": 154.21, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 30.87, "high": 31.02, "low": 30.78, "close": 31.02, "volume": 86.4, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 30.99, "high": 30.99, "low": 30.61, "close": 30.61, "volume": 129.96, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 30.72, "high": 30.87, "low": 30.68, "close": 30.69, "volume": 33.63, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 30.69, "high": 30.85, "low": 30.61, "close": 30.8, "volume": 1515.09, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 30.65, "high": 30.65, "low": 30.37, "close": 30.42, "volume": 78.32, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 30.66, "high": 31.15, "low": 30.41, "close": 30.41, "volume": 363.65, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 30.55, "high": 30.68, "low": 30.54, "close": 30.6, "volume": 102.82, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 30.6, "high": 30.63, "low": 30.49, "close": 30.5, "volume": 59.53, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 30.54, "high": 30.58, "low": 30.46, "close": 30.48, "volume": 43.53, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 30.54, "high": 30.54, "low": 30.52, "close": 30.52, "volume": 13.12, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 30.7, "high": 30.7, "low": 30.59, "close": 30.59, "volume": 4.58, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 30.54, "high": 30.62, "low": 30.53, "close": 30.53, "volume": 6.13, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 30.62, "high": 30.62, "low": 30.5, "close": 30.53, "volume": 23.38, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 30.6, "high": 30.61, "low": 30.52, "close": 30.52, "volume": 84.39, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 30.59, "high": 31.01, "low": 30.53, "close": 30.98, "volume": 212.95, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 30.77, "high": 31.29, "low": 30.63, "close": 30.65, "volume": 465.11, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 30.54, "high": 30.97, "low": 30.54, "close": 30.97, "volume": 101.4, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 30.92, "high": 31.37, "low": 30.92, "close": 31.28, "volume": 102.56, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 31.25, "high": 31.31, "low": 30.8, "close": 30.88, "volume": 613.89, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 30.82, "high": 30.84, "low": 30.62, "close": 30.84, "volume": 18.17, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 30.83, "high": 30.95, "low": 30.69, "close": 30.8, "volume": 1290.17, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 30.78, "high": 30.92, "low": 30.61, "close": 30.74, "volume": 98.69, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 30.77, "high": 30.77, "low": 30.66, "close": 30.66, "volume": 49.83, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 30.59, "high": 30.59, "low": 30.52, "close": 30.52, "volume": 3.43, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 30.5, "high": 30.53, "low": 30.46, "close": 30.52, "volume": 55.96, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 30.5, "high": 30.79, "low": 30.5, "close": 30.63, "volume": 325.35, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 30.58, "high": 30.58, "low": 30.55, "close": 30.55, "volume": 21.15, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 30.62, "high": 31.54, "low": 30.54, "close": 30.64, "volume": 403.42, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 30.7, "high": 30.7, "low": 29.79, "close": 30.45, "volume": 528.58, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 30.22, "high": 30.53, "low": 29.73, "close": 29.73, "volume": 1682.86, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 29.75, "high": 29.99, "low": 29.6, "close": 29.99, "volume": 108.93, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 30.01, "high": 30.29, "low": 29.93, "close": 30.28, "volume": 131.11, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 30.27, "high": 30.47, "low": 30.09, "close": 30.46, "volume": 1605.11, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 30.47, "high": 30.72, "low": 30.47, "close": 30.72, "volume": 140.82, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 30.69, "high": 31.1, "low": 30.66, "close": 30.97, "volume": 534.49, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 31.02, "high": 31.19, "low": 30.79, "close": 30.92, "volume": 172.85, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 30.87, "high": 32.0, "low": 30.87, "close": 30.95, "volume": 1616.71, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 31.09, "high": 31.09, "low": 30.93, "close": 31.0, "volume": 28.25, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 31.03, "high": 31.03, "low": 30.88, "close": 31.01, "volume": 85.21, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 30.97, "high": 31.08, "low": 30.72, "close": 30.83, "volume": 67.96, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 30.72, "high": 30.75, "low": 30.52, "close": 30.52, "volume": 101.17, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 30.92, "high": 30.92, "low": 30.75, "close": 30.86, "volume": 6.03, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 30.93, "high": 31.06, "low": 30.81, "close": 30.82, "volume": 148.91, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 30.91, "high": 30.95, "low": 30.73, "close": 30.86, "volume": 4.59, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 30.72, "high": 30.72, "low": 30.51, "close": 30.51, "volume": 2.44, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 30.65, "high": 30.67, "low": 30.28, "close": 30.28, "volume": 125.02, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 30.25, "high": 30.25, "low": 30.17, "close": 30.23, "volume": 10.94, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 30.25, "high": 30.29, "low": 30.07, "close": 30.26, "volume": 193.62, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 30.3, "high": 30.3, "low": 30.21, "close": 30.21, "volume": 10.56, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 30.46, "high": 30.52, "low": 30.4, "close": 30.48, "volume": 9.13, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 30.34, "high": 30.35, "low": 30.16, "close": 30.16, "volume": 90.67, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 30.16, "high": 30.32, "low": 30.16, "close": 30.28, "volume": 100.27, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 30.14, "high": 30.52, "low": 30.07, "close": 30.36, "volume": 36.87, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 30.24, "high": 30.52, "low": 30.1, "close": 30.52, "volume": 30.61, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 30.45, "high": 31.24, "low": 30.38, "close": 31.16, "volume": 277.53, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 31.29, "high": 31.52, "low": 31.12, "close": 31.23, "volume": 177.09, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 31.07, "high": 31.26, "low": 30.54, "close": 31.04, "volume": 705.22, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 31.03, "high": 31.28, "low": 30.78, "close": 31.27, "volume": 376.35, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 31.23, "high": 31.3, "low": 31.23, "close": 31.3, "volume": 6.23, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 31.22, "high": 31.31, "low": 31.22, "close": 31.22, "volume": 17.37, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 31.24, "high": 31.27, "low": 31.13, "close": 31.13, "volume": 187.19, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 31.29, "high": 31.46, "low": 31.29, "close": 31.44, "volume": 96.53, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 31.34, "high": 31.44, "low": 31.34, "close": 31.44, "volume": 3.13, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 31.4, "high": 31.41, "low": 31.2, "close": 31.2, "volume": 5.58, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 31.17, "high": 31.24, "low": 31.13, "close": 31.24, "volume": 101.55, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 31.13, "high": 31.22, "low": 31.08, "close": 31.22, "volume": 75.61, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 31.09, "high": 31.09, "low": 31.09, "close": 31.09, "volume": 127.87, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 31.27, "high": 31.3, "low": 31.15, "close": 31.15, "volume": 107.9, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 31.26, "high": 31.32, "low": 31.09, "close": 31.09, "volume": 16.46, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 31.22, "high": 31.22, "low": 31.12, "close": 31.2, "volume": 33.33, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 31.14, "high": 31.14, "low": 30.83, "close": 30.85, "volume": 390.56, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 30.8, "high": 30.8, "low": 30.57, "close": 30.57, "volume": 84.76, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 30.61, "high": 30.71, "low": 30.53, "close": 30.53, "volume": 25.71, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 30.56, "high": 30.6, "low": 30.4, "close": 30.4, "volume": 16.61, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 30.41, "high": 30.42, "low": 30.32, "close": 30.32, "volume": 11.67, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 30.34, "high": 30.34, "low": 30.25, "close": 30.26, "volume": 208.05, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 30.22, "high": 30.42, "low": 30.22, "close": 30.3, "volume": 134.65, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 30.31, "high": 30.32, "low": 29.93, "close": 29.93, "volume": 262.26, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 29.92, "high": 30.0, "low": 29.89, "close": 30.0, "volume": 109.84, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 29.95, "high": 30.1, "low": 29.92, "close": 29.96, "volume": 234.53, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 30.01, "high": 30.08, "low": 30.01, "close": 30.06, "volume": 26.63, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 29.98, "high": 30.0, "low": 29.9, "close": 29.9, "volume": 23.02, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 30.04, "high": 30.05, "low": 29.98, "close": 30.03, "volume": 27.66, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 55.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 30.07, "high": 30.15, "low": 30.04, "close": 30.11, "volume": 222.09, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 30.12, "high": 30.25, "low": 30.08, "close": 30.22, "volume": 9.59, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.17, "volume": 3.54, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 30.1, "high": 30.2, "low": 29.93, "close": 29.93, "volume": 139.3, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 29.95, "high": 30.0, "low": 29.95, "close": 30.0, "volume": 133.68, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 29.91, "high": 30.5, "low": 29.91, "close": 30.5, "volume": 42.6, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 30.59, "high": 30.65, "low": 30.4, "close": 30.51, "volume": 46.63, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 30.51, "high": 30.95, "low": 30.41, "close": 30.93, "volume": 257.42, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 30.99, "high": 31.0, "low": 30.79, "close": 30.88, "volume": 228.5, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 30.89, "high": 30.89, "low": 30.71, "close": 30.71, "volume": 23.2, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 30.89, "high": 31.02, "low": 30.84, "close": 31.02, "volume": 2.66, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 31.06, "high": 31.16, "low": 30.93, "close": 31.0, "volume": 56.7, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 30.92, "high": 30.97, "low": 30.68, "close": 30.8, "volume": 40.87, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 30.67, "high": 30.67, "low": 30.4, "close": 30.5, "volume": 56.51, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 30.37, "high": 30.37, "low": 30.11, "close": 30.36, "volume": 52.24, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 30.29, "high": 30.29, "low": 30.1, "close": 30.1, "volume": 13.15, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 796.54, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 30.1, "high": 30.62, "low": 30.03, "close": 30.03, "volume": 1247.35, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 30.11, "high": 30.31, "low": 30.09, "close": 30.24, "volume": 61.66, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 30.28, "high": 30.28, "low": 30.1, "close": 30.11, "volume": 14.71, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 30.2, "high": 30.2, "low": 29.93, "close": 29.93, "volume": 57.66, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 29.93, "high": 29.99, "low": 29.79, "close": 29.99, "volume": 68.73, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 29.98, "high": 29.98, "low": 29.66, "close": 29.66, "volume": 101.37, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 29.74, "high": 29.92, "low": 29.74, "close": 29.92, "volume": 1112.89, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 29.81, "high": 29.84, "low": 29.81, "close": 29.84, "volume": 6.58, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 29.9, "high": 29.9, "low": 29.75, "close": 29.87, "volume": 2775.73, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 29.86, "high": 30.14, "low": 29.79, "close": 30.11, "volume": 2812.38, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 30.07, "high": 30.35, "low": 29.94, "close": 30.05, "volume": 2143.64, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 29.98, "high": 30.31, "low": 29.98, "close": 30.28, "volume": 32.62, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 30.23, "high": 30.32, "low": 30.1, "close": 30.32, "volume": 29.07, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 1.62, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 30.21, "high": 30.39, "low": 30.21, "close": 30.26, "volume": 6.61, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 30.26, "high": 30.26, "low": 30.19, "close": 30.24, "volume": 168.89, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 30.24, "high": 30.39, "low": 30.24, "close": 30.29, "volume": 3.11, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 30.39, "high": 30.39, "low": 30.25, "close": 30.25, "volume": 3.13, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 30.35, "high": 30.42, "low": 30.35, "close": 30.42, "volume": 3.12, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 30.49, "high": 30.77, "low": 30.49, "close": 30.56, "volume": 120.38, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 30.59, "high": 30.59, "low": 30.41, "close": 30.46, "volume": 10.23, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 30.44, "high": 30.59, "low": 30.44, "close": 30.53, "volume": 19.09, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 30.62, "high": 30.62, "low": 30.62, "close": 30.62, "volume": 4.35, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 30.53, "high": 30.62, "low": 30.48, "close": 30.62, "volume": 102.15, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 30.65, "high": 30.94, "low": 30.59, "close": 30.59, "volume": 768.38, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 30.77, "high": 30.95, "low": 30.77, "close": 30.9, "volume": 42.82, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 30.9, "high": 30.93, "low": 30.71, "close": 30.71, "volume": 96.71, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 30.8, "high": 31.0, "low": 30.78, "close": 30.94, "volume": 140.71, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 30.93, "high": 30.97, "low": 30.8, "close": 30.97, "volume": 67.92, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 30.88, "high": 30.91, "low": 30.78, "close": 30.82, "volume": 171.77, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 30.89, "high": 31.0, "low": 30.8, "close": 30.83, "volume": 1509.52, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 30.79, "high": 30.82, "low": 30.55, "close": 30.59, "volume": 1526.42, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 30.7, "high": 30.81, "low": 30.55, "close": 30.65, "volume": 1483.79, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 30.61, "high": 30.71, "low": 30.51, "close": 30.71, "volume": 33.58, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 30.71, "high": 30.71, "low": 30.46, "close": 30.53, "volume": 73.18, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 30.53, "high": 30.53, "low": 30.35, "close": 30.43, "volume": 29.93, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 30.43, "high": 30.43, "low": 30.3, "close": 30.3, "volume": 808.77, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 1295.96, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 30.35, "high": 30.57, "low": 30.25, "close": 30.53, "volume": 53.81, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 30.47, "high": 30.56, "low": 30.37, "close": 30.56, "volume": 31.77, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 30.41, "high": 30.41, "low": 30.13, "close": 30.18, "volume": 938.51, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 30.2, "high": 30.21, "low": 30.07, "close": 30.11, "volume": 69.29, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 30.05, "high": 30.05, "low": 29.53, "close": 29.7, "volume": 360.25, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 29.81, "high": 29.81, "low": 29.74, "close": 29.74, "volume": 14.02, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 29.74, "high": 29.94, "low": 29.72, "close": 29.94, "volume": 19.89, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 29.97, "high": 30.03, "low": 29.96, "close": 30.03, "volume": 6.42, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 29.99, "high": 29.99, "low": 29.73, "close": 29.92, "volume": 82.34, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 29.9, "high": 29.9, "low": 29.17, "close": 29.32, "volume": 174.62, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 29.21, "high": 29.21, "low": 28.88, "close": 28.93, "volume": 1165.09, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 28.91, "high": 28.91, "low": 28.46, "close": 28.56, "volume": 228.93, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 28.45, "high": 28.77, "low": 28.33, "close": 28.6, "volume": 130.99, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 28.54, "high": 28.62, "low": 28.54, "close": 28.58, "volume": 46.28, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 28.37, "high": 28.4, "low": 28.29, "close": 28.3, "volume": 254.76, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 28.34, "high": 28.5, "low": 28.11, "close": 28.11, "volume": 530.52, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 28.25, "high": 28.36, "low": 28.23, "close": 28.36, "volume": 60.35, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 28.34, "high": 28.45, "low": 28.2, "close": 28.2, "volume": 67.32, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 28.24, "high": 28.4, "low": 28.16, "close": 28.19, "volume": 1318.66, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 28.09, "high": 28.09, "low": 27.84, "close": 27.96, "volume": 183.99, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 27.96, "high": 28.2, "low": 27.91, "close": 28.2, "volume": 172.71, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 28.19, "high": 28.35, "low": 28.14, "close": 28.28, "volume": 143.72, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 28.3, "high": 28.39, "low": 28.28, "close": 28.28, "volume": 380.96, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 28.18, "high": 28.18, "low": 27.94, "close": 27.94, "volume": 1196.64, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 27.93, "high": 28.22, "low": 27.93, "close": 28.22, "volume": 5.14, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 28.08, "high": 28.16, "low": 28.0, "close": 28.15, "volume": 23.74, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 28.11, "high": 28.21, "low": 28.11, "close": 28.16, "volume": 5.22, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 28.17, "high": 28.18, "low": 28.16, "close": 28.17, "volume": 20.06, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 28.26, "high": 28.34, "low": 28.26, "close": 28.34, "volume": 4.21, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 28.3, "high": 28.3, "low": 28.23, "close": 28.23, "volume": 5.77, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 28.23, "high": 28.23, "low": 28.23, "close": 28.23, "volume": 0.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 28.39, "high": 28.41, "low": 28.39, "close": 28.41, "volume": 0.25, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 28.29, "high": 28.48, "low": 28.29, "close": 28.48, "volume": 5.89, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 28.48, "high": 28.52, "low": 28.26, "close": 28.51, "volume": 77.55, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 28.51, "high": 28.68, "low": 28.42, "close": 28.42, "volume": 74.75, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 28.39, "high": 28.41, "low": 28.31, "close": 28.32, "volume": 107.8, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 28.34, "high": 28.51, "low": 28.31, "close": 28.51, "volume": 216.89, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 28.51, "high": 29.18, "low": 28.51, "close": 28.85, "volume": 360.78, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 28.89, "high": 29.6, "low": 28.86, "close": 29.37, "volume": 510.8, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 29.27, "high": 29.32, "low": 29.2, "close": 29.2, "volume": 17.11, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 29.23, "high": 29.23, "low": 28.95, "close": 28.95, "volume": 50.78, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 28.94, "high": 28.98, "low": 28.89, "close": 28.89, "volume": 20.17, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 28.89, "high": 28.89, "low": 28.82, "close": 28.82, "volume": 17.13, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 28.81, "high": 28.84, "low": 28.81, "close": 28.84, "volume": 5.06, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 28.88, "high": 28.88, "low": 28.6, "close": 28.6, "volume": 79.19, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 28.56, "high": 28.57, "low": 28.42, "close": 28.45, "volume": 432.91, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 28.41, "high": 28.41, "low": 28.16, "close": 28.16, "volume": 168.21, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 28.28, "high": 28.43, "low": 28.28, "close": 28.43, "volume": 15.38, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 28.43, "high": 28.49, "low": 28.43, "close": 28.47, "volume": 129.22, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 28.51, "high": 28.52, "low": 28.51, "close": 28.52, "volume": 4.27, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 28.51, "high": 28.51, "low": 28.51, "close": 28.51, "volume": 0.87, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 28.47, "high": 28.48, "low": 28.3, "close": 28.3, "volume": 34.56, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 28.21, "high": 28.21, "low": 27.99, "close": 27.99, "volume": 84.01, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 28.13, "high": 28.13, "low": 28.09, "close": 28.12, "volume": 8.4, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 28.18, "high": 28.18, "low": 28.18, "close": 28.18, "volume": 8.86, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 28.34, "high": 28.42, "low": 28.34, "close": 28.42, "volume": 4.26, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 28.31, "high": 28.74, "low": 28.31, "close": 28.73, "volume": 34.75, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 28.66, "high": 28.66, "low": 28.3, "close": 28.3, "volume": 9.25, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 28.16, "high": 28.2, "low": 27.92, "close": 28.11, "volume": 28.34, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 28.16, "high": 28.16, "low": 27.88, "close": 27.88, "volume": 99.03, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 28.0, "high": 28.0, "low": 27.62, "close": 27.62, "volume": 535.06, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 27.91, "high": 27.99, "low": 27.85, "close": 27.99, "volume": 192.44, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 28.08, "high": 28.08, "low": 27.93, "close": 27.96, "volume": 50.73, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 28.16, "high": 28.16, "low": 28.15, "close": 28.15, "volume": 9.59, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 27.99, "high": 28.05, "low": 27.99, "close": 28.04, "volume": 67.82, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 28.09, "high": 28.1, "low": 28.07, "close": 28.1, "volume": 26.46, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 28.34, "high": 28.43, "low": 28.34, "close": 28.43, "volume": 5.51, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 28.33, "high": 28.39, "low": 28.26, "close": 28.35, "volume": 202.19, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 28.43, "high": 28.43, "low": 28.37, "close": 28.38, "volume": 25.81, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 28.44, "high": 28.44, "low": 28.44, "close": 28.44, "volume": 1.2, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 28.39, "high": 28.39, "low": 28.34, "close": 28.36, "volume": 14.86, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 28.34, "high": 28.55, "low": 28.34, "close": 28.48, "volume": 109.66, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 28.46, "high": 28.52, "low": 28.34, "close": 28.36, "volume": 67.97, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 28.35, "high": 28.35, "low": 28.35, "close": 28.35, "volume": 1.76, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 28.57, "high": 28.61, "low": 28.34, "close": 28.34, "volume": 20.54, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 28.32, "high": 28.32, "low": 28.32, "close": 28.32, "volume": 10.66, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 28.32, "high": 28.32, "low": 28.32, "close": 28.32, "volume": 0.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 28.37, "high": 28.4, "low": 28.16, "close": 28.16, "volume": 40.38, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 28.16, "high": 28.16, "low": 28.16, "close": 28.16, "volume": 0.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 28.16, "high": 28.16, "low": 28.16, "close": 28.16, "volume": 0.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 28.25, "high": 28.25, "low": 28.24, "close": 28.24, "volume": 72.23, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 28.34, "high": 28.34, "low": 28.24, "close": 28.24, "volume": 6.71, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 28.28, "high": 28.28, "low": 27.88, "close": 27.97, "volume": 53.07, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 27.88, "high": 27.88, "low": 26.81, "close": 27.07, "volume": 1371.51, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 27.0, "high": 27.14, "low": 26.85, "close": 26.85, "volume": 731.92, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 26.85, "high": 26.89, "low": 26.7, "close": 26.74, "volume": 97.6, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 26.73, "high": 26.74, "low": 26.43, "close": 26.47, "volume": 756.98, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 26.41, "high": 26.59, "low": 26.1, "close": 26.46, "volume": 521.24, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 26.49, "high": 26.71, "low": 25.32, "close": 25.44, "volume": 652.28, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 25.31, "high": 25.36, "low": 23.0, "close": 24.03, "volume": 2169.69, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 24.82, "high": 25.82, "low": 20.97, "close": 21.16, "volume": 1154.32, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 20.91, "high": 24.09, "low": 20.47, "close": 20.74, "volume": 2578.19, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 20.75, "high": 21.53, "low": 20.41, "close": 21.36, "volume": 820.71, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 21.27, "high": 21.49, "low": 20.72, "close": 20.83, "volume": 220.89, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 21.18, "high": 22.84, "low": 21.08, "close": 22.8, "volume": 434.81, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 22.6, "high": 22.6, "low": 21.77, "close": 21.98, "volume": 308.34, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 21.93, "high": 22.06, "low": 21.85, "close": 22.06, "volume": 326.17, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 22.2, "high": 22.23, "low": 21.79, "close": 22.07, "volume": 82.11, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 22.03, "high": 22.64, "low": 22.03, "close": 22.45, "volume": 241.1, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 22.24, "high": 22.41, "low": 22.23, "close": 22.29, "volume": 75.69, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 22.18, "high": 23.13, "low": 22.18, "close": 23.13, "volume": 63.72, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 23.18, "high": 23.29, "low": 22.72, "close": 22.73, "volume": 213.76, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 22.94, "high": 23.0, "low": 22.7, "close": 22.73, "volume": 336.56, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 22.66, "high": 22.73, "low": 22.46, "close": 22.73, "volume": 21.56, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 22.61, "high": 22.76, "low": 22.33, "close": 22.33, "volume": 47.59, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 22.28, "high": 22.82, "low": 22.02, "close": 22.56, "volume": 103.94, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 22.76, "high": 22.84, "low": 22.59, "close": 22.7, "volume": 44.54, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 22.76, "high": 23.0, "low": 22.76, "close": 22.84, "volume": 222.93, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 22.74, "high": 22.94, "low": 22.62, "close": 22.62, "volume": 58.35, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 22.94, "high": 23.13, "low": 22.89, "close": 23.01, "volume": 78.33, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 23.02, "high": 23.02, "low": 22.75, "close": 22.76, "volume": 39.38, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 22.62, "high": 22.62, "low": 21.82, "close": 21.89, "volume": 187.07, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 21.75, "high": 21.75, "low": 21.22, "close": 21.52, "volume": 788.42, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 21.18, "high": 21.6, "low": 20.98, "close": 21.6, "volume": 5287.5, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 21.43, "high": 21.69, "low": 21.41, "close": 21.69, "volume": 374.58, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 21.6, "high": 21.7, "low": 21.47, "close": 21.47, "volume": 1758.76, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 21.47, "high": 21.6, "low": 20.92, "close": 21.06, "volume": 232.15, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 21.17, "high": 21.21, "low": 20.8, "close": 20.83, "volume": 1539.88, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 20.83, "high": 21.08, "low": 20.69, "close": 20.69, "volume": 110.63, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 20.8, "high": 21.19, "low": 20.8, "close": 21.04, "volume": 1647.88, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 21.29, "high": 21.39, "low": 21.29, "close": 21.39, "volume": 17.35, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 21.33, "high": 21.43, "low": 21.33, "close": 21.43, "volume": 73.43, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 21.43, "high": 21.53, "low": 21.41, "close": 21.41, "volume": 65.89, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 21.4, "high": 21.4, "low": 21.37, "close": 21.38, "volume": 16.06, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 21.37, "high": 21.46, "low": 21.16, "close": 21.16, "volume": 199.15, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 21.09, "high": 21.28, "low": 20.98, "close": 21.28, "volume": 411.25, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 21.28, "high": 21.29, "low": 21.05, "close": 21.05, "volume": 175.41, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 21.13, "high": 21.15, "low": 21.05, "close": 21.15, "volume": 35.7, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 21.37, "high": 21.41, "low": 21.26, "close": 21.26, "volume": 314.52, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 21.31, "high": 21.31, "low": 20.76, "close": 20.83, "volume": 157.43, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 20.85, "high": 22.11, "low": 20.85, "close": 21.88, "volume": 354.16, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 22.0, "high": 22.52, "low": 21.77, "close": 22.45, "volume": 462.28, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 22.43, "high": 22.87, "low": 22.34, "close": 22.47, "volume": 2006.08, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 22.56, "high": 22.92, "low": 22.54, "close": 22.92, "volume": 2334.92, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 22.86, "high": 23.11, "low": 22.5, "close": 22.9, "volume": 974.86, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 22.59, "high": 23.01, "low": 22.48, "close": 23.01, "volume": 345.24, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 23.0, "high": 23.35, "low": 22.87, "close": 23.11, "volume": 3004.51, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 22.9, "high": 23.01, "low": 22.5, "close": 22.68, "volume": 72.2, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 22.68, "high": 23.0, "low": 22.51, "close": 22.7, "volume": 1543.5, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 22.5, "high": 22.57, "low": 22.33, "close": 22.37, "volume": 1179.88, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 22.45, "high": 22.46, "low": 21.95, "close": 21.98, "volume": 119.94, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 22.0, "high": 22.28, "low": 21.99, "close": 22.27, "volume": 166.89, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 22.44, "high": 22.47, "low": 22.02, "close": 22.19, "volume": 216.73, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 22.23, "high": 22.24, "low": 22.2, "close": 22.23, "volume": 37.61, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 22.23, "high": 22.49, "low": 22.23, "close": 22.49, "volume": 50.87, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 22.46, "high": 22.5, "low": 22.33, "close": 22.41, "volume": 108.44, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 22.52, "high": 22.66, "low": 22.47, "close": 22.47, "volume": 18.79, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 22.69, "high": 22.88, "low": 22.69, "close": 22.88, "volume": 20.48, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 22.73, "high": 22.73, "low": 22.73, "close": 22.73, "volume": 15.24, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 22.83, "high": 22.83, "low": 22.76, "close": 22.76, "volume": 46.09, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 22.94, "high": 23.03, "low": 22.76, "close": 22.76, "volume": 6.14, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 22.52, "high": 22.56, "low": 21.73, "close": 22.26, "volume": 135.02, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 22.1, "high": 22.56, "low": 22.1, "close": 22.56, "volume": 166.3, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 22.42, "high": 22.95, "low": 22.42, "close": 22.78, "volume": 154.77, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 22.83, "high": 23.03, "low": 22.34, "close": 22.37, "volume": 696.68, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 22.56, "high": 22.87, "low": 22.56, "close": 22.87, "volume": 774.23, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 22.8, "high": 23.07, "low": 22.75, "close": 23.02, "volume": 87.48, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 23.09, "high": 23.45, "low": 22.88, "close": 23.45, "volume": 60.3, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 23.36, "high": 23.66, "low": 23.26, "close": 23.52, "volume": 95.69, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 23.73, "high": 24.01, "low": 23.68, "close": 23.9, "volume": 425.37, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 23.91, "high": 24.01, "low": 23.73, "close": 23.81, "volume": 231.27, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 23.93, "high": 23.93, "low": 23.79, "close": 23.79, "volume": 6.35, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 23.86, "high": 23.88, "low": 23.82, "close": 23.82, "volume": 23.8, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 23.81, "high": 23.81, "low": 23.81, "close": 23.81, "volume": 1.19, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 23.75, "high": 23.87, "low": 23.75, "close": 23.81, "volume": 131.39, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 23.84, "high": 23.84, "low": 23.76, "close": 23.76, "volume": 67.62, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 23.67, "high": 23.67, "low": 23.33, "close": 23.37, "volume": 41.33, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 23.35, "high": 23.38, "low": 23.16, "close": 23.32, "volume": 3314.17, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 23.3, "high": 23.3, "low": 22.87, "close": 22.87, "volume": 40.48, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 22.92, "high": 23.19, "low": 22.7, "close": 22.76, "volume": 130.68, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 22.84, "high": 23.05, "low": 22.02, "close": 22.17, "volume": 152.6, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 22.24, "high": 22.26, "low": 22.1, "close": 22.1, "volume": 266.45, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 22.0, "high": 22.41, "low": 22.0, "close": 22.38, "volume": 181.89, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 22.38, "high": 22.69, "low": 22.38, "close": 22.69, "volume": 329.22, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 22.3, "high": 22.3, "low": 21.99, "close": 22.24, "volume": 168.06, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 22.49, "high": 22.53, "low": 22.49, "close": 22.49, "volume": 22.17, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 22.25, "high": 22.31, "low": 22.25, "close": 22.31, "volume": 3.36, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 22.03, "high": 22.34, "low": 21.79, "close": 22.19, "volume": 161.56, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 22.09, "high": 22.52, "low": 22.03, "close": 22.52, "volume": 527.55, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 22.66, "high": 22.82, "low": 22.66, "close": 22.82, "volume": 9.29, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 22.7, "high": 23.09, "low": 22.7, "close": 23.07, "volume": 205.59, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 22.58, "high": 22.95, "low": 22.52, "close": 22.95, "volume": 12.6, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 22.83, "high": 22.87, "low": 22.75, "close": 22.8, "volume": 11.38, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 22.85, "high": 22.87, "low": 22.36, "close": 22.36, "volume": 1529.55, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 22.57, "high": 22.68, "low": 22.36, "close": 22.67, "volume": 1355.33, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 22.67, "high": 22.73, "low": 22.62, "close": 22.68, "volume": 18.96, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 22.74, "high": 22.74, "low": 22.57, "close": 22.68, "volume": 128.07, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 22.75, "high": 22.83, "low": 22.58, "close": 22.7, "volume": 1266.94, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 22.75, "high": 22.85, "low": 22.52, "close": 22.52, "volume": 14.18, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 22.57, "high": 22.65, "low": 22.57, "close": 22.65, "volume": 78.1, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 22.72, "high": 22.87, "low": 22.69, "close": 22.72, "volume": 122.26, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 22.59, "high": 22.59, "low": 22.45, "close": 22.45, "volume": 20.39, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 22.41, "high": 22.69, "low": 22.41, "close": 22.69, "volume": 53.96, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 22.76, "high": 22.76, "low": 22.72, "close": 22.75, "volume": 6.9, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 22.57, "high": 22.78, "low": 22.57, "close": 22.78, "volume": 0.56, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 22.97, "high": 22.97, "low": 22.97, "close": 22.97, "volume": 3.55, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 22.98, "high": 23.22, "low": 22.98, "close": 22.99, "volume": 19.05, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 23.04, "high": 23.04, "low": 22.81, "close": 22.81, "volume": 35.32, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 22.81, "high": 22.85, "low": 22.62, "close": 22.62, "volume": 44.09, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 22.63, "high": 22.63, "low": 22.46, "close": 22.46, "volume": 23.59, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 22.36, "high": 22.36, "low": 22.24, "close": 22.35, "volume": 43.78, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 22.28, "high": 22.36, "low": 21.89, "close": 21.92, "volume": 239.45, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 22.4, "high": 22.51, "low": 21.96, "close": 21.96, "volume": 22.91, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 22.18, "high": 22.2, "low": 21.8, "close": 21.8, "volume": 44.62, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 21.95, "high": 21.96, "low": 21.87, "close": 21.87, "volume": 5.35, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 21.79, "high": 21.79, "low": 21.66, "close": 21.66, "volume": 227.65, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 21.88, "high": 21.95, "low": 21.88, "close": 21.95, "volume": 39.95, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 22.02, "high": 22.02, "low": 21.89, "close": 21.89, "volume": 38.1, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 22.09, "high": 22.09, "low": 21.59, "close": 21.59, "volume": 77.8, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 21.87, "high": 22.05, "low": 21.79, "close": 21.79, "volume": 113.84, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 21.91, "high": 21.91, "low": 21.91, "close": 21.91, "volume": 0.9, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 21.92, "high": 21.92, "low": 21.92, "close": 21.92, "volume": 0.89, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 21.93, "high": 21.93, "low": 21.86, "close": 21.89, "volume": 22.47, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 21.99, "high": 22.0, "low": 21.91, "close": 21.91, "volume": 1.57, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 22.07, "high": 22.11, "low": 21.9, "close": 21.98, "volume": 42.49, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 22.02, "high": 22.02, "low": 22.02, "close": 22.02, "volume": 0.45, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 21.89, "high": 22.05, "low": 21.87, "close": 21.87, "volume": 4.47, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 21.86, "high": 21.89, "low": 21.73, "close": 21.73, "volume": 16.81, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 21.73, "high": 21.73, "low": 21.73, "close": 21.73, "volume": 0.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 21.73, "high": 21.73, "low": 21.73, "close": 21.73, "volume": 0.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 21.87, "high": 21.87, "low": 21.72, "close": 21.72, "volume": 5.73, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 21.79, "high": 22.0, "low": 21.1, "close": 22.0, "volume": 338.84, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 22.04, "high": 22.27, "low": 22.04, "close": 22.2, "volume": 49.12, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 22.2, "high": 22.2, "low": 22.2, "close": 22.2, "volume": 0.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 22.29, "high": 22.34, "low": 22.2, "close": 22.2, "volume": 13.1, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 22.2, "high": 22.2, "low": 22.2, "close": 22.2, "volume": 0.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 21.94, "high": 22.11, "low": 21.82, "close": 21.94, "volume": 6.45, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 21.74, "high": 21.74, "low": 21.1, "close": 21.11, "volume": 42.95, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 21.06, "high": 21.49, "low": 20.91, "close": 21.49, "volume": 367.85, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 21.49, "high": 21.49, "low": 21.08, "close": 21.08, "volume": 86.02, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 21.02, "high": 21.37, "low": 20.95, "close": 21.06, "volume": 56.62, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 21.06, "high": 21.06, "low": 20.56, "close": 20.79, "volume": 1440.49, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 20.81, "high": 20.87, "low": 20.64, "close": 20.83, "volume": 1377.87, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 20.78, "high": 20.94, "low": 20.71, "close": 20.88, "volume": 19.13, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 20.94, "high": 20.95, "low": 20.7, "close": 20.72, "volume": 1527.22, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 20.79, "high": 21.33, "low": 20.79, "close": 20.99, "volume": 1450.62, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 20.98, "high": 21.1, "low": 20.98, "close": 21.06, "volume": 26.7, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 21.11, "high": 21.17, "low": 20.95, "close": 20.95, "volume": 73.74, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 20.93, "high": 20.94, "low": 20.88, "close": 20.88, "volume": 62.37, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 20.99, "high": 21.0, "low": 20.52, "close": 20.98, "volume": 1697.04, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 20.98, "high": 21.05, "low": 20.93, "close": 20.99, "volume": 1281.82, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 20.76, "high": 20.79, "low": 20.65, "close": 20.65, "volume": 1.97, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 20.54, "high": 20.54, "low": 19.93, "close": 19.96, "volume": 2785.84, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 19.92, "high": 19.92, "low": 19.38, "close": 19.38, "volume": 230.48, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 19.43, "high": 19.43, "low": 19.08, "close": 19.14, "volume": 997.73, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 19.22, "high": 19.78, "low": 19.22, "close": 19.47, "volume": 174.75, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 19.32, "high": 19.32, "low": 19.16, "close": 19.21, "volume": 83.44, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 19.59, "high": 19.98, "low": 19.59, "close": 19.78, "volume": 63.34, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 19.83, "high": 19.9, "low": 19.79, "close": 19.84, "volume": 133.45, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 19.78, "high": 19.88, "low": 19.62, "close": 19.73, "volume": 158.38, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 19.83, "high": 19.84, "low": 19.45, "close": 19.6, "volume": 928.44, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 19.62, "high": 19.89, "low": 19.62, "close": 19.89, "volume": 70.67, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 19.94, "high": 20.19, "low": 19.88, "close": 19.88, "volume": 202.13, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 19.94, "high": 20.05, "low": 19.94, "close": 20.05, "volume": 49.13, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 20.02, "high": 20.12, "low": 19.97, "close": 19.97, "volume": 41.69, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 19.94, "high": 19.94, "low": 19.86, "close": 19.9, "volume": 82.38, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 19.93, "high": 20.13, "low": 19.93, "close": 20.09, "volume": 40.74, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 20.19, "high": 20.19, "low": 20.09, "close": 20.09, "volume": 3.13, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 20.25, "high": 20.26, "low": 20.02, "close": 20.07, "volume": 41.31, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 20.03, "high": 20.03, "low": 19.93, "close": 19.98, "volume": 12.35, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 19.96, "high": 20.0, "low": 19.85, "close": 20.0, "volume": 1667.81, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 19.97, "high": 20.11, "low": 19.97, "close": 20.09, "volume": 0.46, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 20.1, "high": 20.11, "low": 19.96, "close": 19.96, "volume": 10.16, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 20.07, "high": 20.07, "low": 20.02, "close": 20.06, "volume": 25.55, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 19.96, "high": 19.96, "low": 19.94, "close": 19.94, "volume": 24.63, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 19.99, "high": 19.99, "low": 19.99, "close": 19.99, "volume": 0.5, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 20.1, "high": 20.1, "low": 20.1, "close": 20.1, "volume": 0.25, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 20.17, "high": 20.37, "low": 20.17, "close": 20.18, "volume": 7.89, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 20.18, "high": 20.18, "low": 20.18, "close": 20.18, "volume": 0.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 20.23, "high": 20.26, "low": 20.23, "close": 20.26, "volume": 13.92, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 20.26, "high": 20.26, "low": 20.26, "close": 20.26, "volume": 0.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 20.26, "high": 20.26, "low": 20.26, "close": 20.26, "volume": 0.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 20.25, "high": 20.26, "low": 20.16, "close": 20.17, "volume": 1233.29, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 19.98, "high": 19.98, "low": 19.95, "close": 19.96, "volume": 5.84, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 19.92, "high": 20.02, "low": 19.9, "close": 20.02, "volume": 198.46, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 20.07, "high": 20.08, "low": 19.95, "close": 20.04, "volume": 890.01, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 19.95, "high": 19.96, "low": 19.85, "close": 19.93, "volume": 220.58, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 19.95, "high": 20.12, "low": 19.91, "close": 20.12, "volume": 116.21, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 20.15, "high": 20.16, "low": 20.15, "close": 20.16, "volume": 65.91, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 20.12, "high": 20.13, "low": 20.12, "close": 20.13, "volume": 13.9, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 20.2, "high": 20.27, "low": 20.2, "close": 20.27, "volume": 3.7, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 20.14, "high": 20.21, "low": 20.14, "close": 20.2, "volume": 7.31, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 20.24, "high": 20.28, "low": 20.24, "close": 20.24, "volume": 249.38, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 20.18, "high": 20.21, "low": 20.18, "close": 20.19, "volume": 26.23, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 20.21, "high": 20.21, "low": 20.04, "close": 20.08, "volume": 113.35, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 20.03, "high": 20.06, "low": 20.03, "close": 20.06, "volume": 3.62, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 20.13, "high": 20.18, "low": 20.08, "close": 20.15, "volume": 105.6, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 20.15, "high": 20.15, "low": 20.15, "close": 20.15, "volume": 0.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 20.24, "high": 20.24, "low": 20.24, "close": 20.24, "volume": 0.25, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 20.24, "high": 20.24, "low": 20.24, "close": 20.24, "volume": 0.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 20.02, "high": 20.03, "low": 19.96, "close": 19.96, "volume": 65.05, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 19.94, "high": 19.96, "low": 19.9, "close": 19.96, "volume": 35.91, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 20.14, "high": 20.14, "low": 19.84, "close": 19.84, "volume": 39.68, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 19.8, "high": 20.25, "low": 19.78, "close": 20.25, "volume": 19.32, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 20.11, "high": 20.5, "low": 20.11, "close": 20.42, "volume": 48.04, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 20.56, "high": 20.56, "low": 20.46, "close": 20.46, "volume": 15.73, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 20.44, "high": 20.44, "low": 20.44, "close": 20.44, "volume": 2.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 20.48, "high": 20.75, "low": 20.45, "close": 20.75, "volume": 137.95, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 20.73, "high": 20.8, "low": 20.65, "close": 20.74, "volume": 11.14, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 72.15, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 20.6, "high": 20.63, "low": 20.58, "close": 20.63, "volume": 15.86, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 20.66, "high": 20.82, "low": 20.66, "close": 20.71, "volume": 270.32, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 0.5, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 0.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 20.7, "high": 20.79, "low": 20.7, "close": 20.79, "volume": 1.82, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 20.7, "high": 20.71, "low": 20.7, "close": 20.71, "volume": 12.97, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 0.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 20.7, "high": 20.7, "low": 20.6, "close": 20.6, "volume": 303.67, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 20.55, "high": 20.56, "low": 20.18, "close": 20.35, "volume": 98.64, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 20.42, "high": 20.43, "low": 20.34, "close": 20.36, "volume": 80.39, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 20.39, "high": 20.44, "low": 20.39, "close": 20.44, "volume": 150.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 20.43, "high": 21.05, "low": 20.43, "close": 21.03, "volume": 99.48, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 21.03, "high": 21.07, "low": 20.99, "close": 21.0, "volume": 74.31, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 20.96, "high": 20.96, "low": 20.88, "close": 20.88, "volume": 147.92, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 21.07, "high": 21.14, "low": 21.07, "close": 21.1, "volume": 94.73, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 20.98, "high": 20.98, "low": 20.86, "close": 20.86, "volume": 8.92, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 20.82, "high": 20.87, "low": 20.82, "close": 20.85, "volume": 2.64, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 20.8, "high": 20.8, "low": 20.7, "close": 20.76, "volume": 21.23, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 20.78, "high": 20.78, "low": 20.78, "close": 20.78, "volume": 23.12, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 20.67, "high": 20.69, "low": 20.63, "close": 20.69, "volume": 28.32, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 20.71, "high": 20.71, "low": 20.64, "close": 20.69, "volume": 9.6, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 20.6, "high": 20.76, "low": 20.6, "close": 20.76, "volume": 20.72, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 20.76, "high": 20.76, "low": 20.76, "close": 20.76, "volume": 0.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 20.76, "high": 20.85, "low": 20.64, "close": 20.64, "volume": 57.41, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 20.54, "high": 20.54, "low": 20.29, "close": 20.3, "volume": 54.98, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 20.51, "high": 20.51, "low": 20.4, "close": 20.4, "volume": 24.74, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 20.35, "high": 20.35, "low": 20.35, "close": 20.35, "volume": 5.96, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 20.39, "high": 20.56, "low": 20.36, "close": 20.56, "volume": 23.36, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 20.54, "high": 20.54, "low": 20.53, "close": 20.53, "volume": 30.48, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 20.58, "high": 20.58, "low": 20.38, "close": 20.38, "volume": 52.6, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 20.43, "high": 20.46, "low": 20.43, "close": 20.43, "volume": 12.28, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 20.43, "high": 20.46, "low": 20.36, "close": 20.36, "volume": 78.55, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 20.35, "high": 20.35, "low": 20.28, "close": 20.31, "volume": 12.49, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 20.23, "high": 20.23, "low": 20.08, "close": 20.11, "volume": 20.68, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 20.05, "high": 20.07, "low": 19.93, "close": 19.93, "volume": 750.17, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 19.92, "high": 19.95, "low": 19.82, "close": 19.85, "volume": 167.71, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 19.8, "high": 19.8, "low": 19.48, "close": 19.49, "volume": 137.53, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 19.48, "high": 19.61, "low": 19.47, "close": 19.47, "volume": 111.7, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 19.51, "high": 19.62, "low": 19.51, "close": 19.62, "volume": 30.02, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 19.62, "high": 19.62, "low": 19.62, "close": 19.62, "volume": 0.0, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 19.68, "high": 19.68, "low": 19.68, "close": 19.68, "volume": 7.24, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 19.74, "high": 19.75, "low": 19.74, "close": 19.75, "volume": 5.79, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 19.9, "high": 19.95, "low": 19.83, "close": 19.95, "volume": 22.64, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 19.92, "high": 20.02, "low": 19.91, "close": 20.01, "volume": 108.9, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 20.03, "high": 20.19, "low": 20.03, "close": 20.09, "volume": 12.64, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 19.97, "high": 20.03, "low": 19.91, "close": 19.96, "volume": 306.07, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 19.91, "high": 20.5, "low": 19.89, "close": 20.5, "volume": 150.75, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 20.56, "high": 20.82, "low": 20.47, "close": 20.75, "volume": 392.67, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 20.73, "high": 20.85, "low": 20.45, "close": 20.45, "volume": 92.05, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 20.42, "high": 20.48, "low": 20.29, "close": 20.48, "volume": 36.97, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 20.48, "high": 20.48, "low": 20.48, "close": 20.48, "volume": 0.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 20.46, "high": 20.5, "low": 20.43, "close": 20.43, "volume": 53.18, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 20.35, "high": 20.35, "low": 20.17, "close": 20.19, "volume": 45.34, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 20.16, "high": 20.16, "low": 19.9, "close": 20.09, "volume": 77.8, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 20.1, "high": 20.1, "low": 19.75, "close": 19.83, "volume": 35.92, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 19.98, "high": 19.98, "low": 19.5, "close": 19.55, "volume": 45.89, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 19.55, "high": 19.64, "low": 19.38, "close": 19.38, "volume": 89.38, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 19.36, "high": 19.44, "low": 19.36, "close": 19.44, "volume": 61.54, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 19.57, "high": 19.57, "low": 19.57, "close": 19.57, "volume": 10.22, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 19.45, "high": 19.45, "low": 19.43, "close": 19.43, "volume": 4.16, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 19.52, "high": 19.52, "low": 19.47, "close": 19.5, "volume": 8.93, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 19.46, "high": 19.46, "low": 19.32, "close": 19.37, "volume": 8.8, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 19.57, "high": 19.57, "low": 19.43, "close": 19.43, "volume": 12.26, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 19.44, "high": 19.44, "low": 19.37, "close": 19.4, "volume": 444.31, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 19.37, "high": 19.56, "low": 19.3, "close": 19.56, "volume": 220.69, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 19.67, "high": 19.68, "low": 19.63, "close": 19.63, "volume": 25.57, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 19.49, "high": 19.49, "low": 19.45, "close": 19.46, "volume": 37.04, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 19.51, "high": 19.51, "low": 19.3, "close": 19.38, "volume": 166.78, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 19.63, "high": 19.67, "low": 19.4, "close": 19.58, "volume": 71.33, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 19.47, "high": 19.49, "low": 19.4, "close": 19.49, "volume": 12.56, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 19.44, "high": 19.44, "low": 19.44, "close": 19.44, "volume": 0.26, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 19.35, "high": 19.36, "low": 19.2, "close": 19.22, "volume": 122.7, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 19.43, "high": 19.43, "low": 19.0, "close": 19.0, "volume": 628.33, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 19.0, "high": 19.03, "low": 18.87, "close": 19.03, "volume": 1129.27, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 18.87, "high": 18.87, "low": 18.44, "close": 18.68, "volume": 314.72, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 18.79, "high": 18.8, "low": 18.68, "close": 18.72, "volume": 42.84, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 18.88, "high": 19.01, "low": 18.88, "close": 18.92, "volume": 110.71, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 19.0, "high": 19.04, "low": 19.0, "close": 19.04, "volume": 104.45, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 19.1, "high": 19.1, "low": 19.01, "close": 19.01, "volume": 3.7, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 19.15, "high": 19.21, "low": 19.12, "close": 19.12, "volume": 121.56, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 19.13, "high": 19.15, "low": 19.1, "close": 19.1, "volume": 45.93, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 19.07, "high": 19.18, "low": 19.07, "close": 19.18, "volume": 15.94, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 19.22, "high": 19.31, "low": 19.22, "close": 19.26, "volume": 13.79, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 19.34, "high": 19.52, "low": 19.34, "close": 19.5, "volume": 45.73, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 19.5, "high": 19.5, "low": 19.5, "close": 19.5, "volume": 0.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 19.59, "high": 19.59, "low": 19.52, "close": 19.52, "volume": 15.31, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 19.5, "high": 19.5, "low": 19.49, "close": 19.49, "volume": 26.18, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 19.57, "high": 19.57, "low": 19.54, "close": 19.54, "volume": 4.24, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 19.45, "high": 19.45, "low": 19.45, "close": 19.45, "volume": 3.58, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 19.27, "high": 19.42, "low": 19.27, "close": 19.42, "volume": 3.85, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 19.45, "high": 19.47, "low": 19.41, "close": 19.41, "volume": 8.4, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 19.41, "high": 19.41, "low": 19.41, "close": 19.41, "volume": 12.72, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 19.57, "high": 19.57, "low": 19.57, "close": 19.57, "volume": 0.11, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 19.59, "high": 19.7, "low": 19.59, "close": 19.69, "volume": 114.65, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 19.6, "high": 19.6, "low": 19.54, "close": 19.54, "volume": 1.29, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 19.61, "high": 19.61, "low": 19.57, "close": 19.57, "volume": 41.29, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 19.48, "high": 19.48, "low": 19.36, "close": 19.36, "volume": 38.79, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 19.35, "high": 19.35, "low": 19.11, "close": 19.11, "volume": 30.66, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 19.14, "high": 19.14, "low": 19.14, "close": 19.14, "volume": 0.5, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 19.1, "high": 19.1, "low": 19.08, "close": 19.08, "volume": 11.82, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 19.06, "high": 19.09, "low": 19.01, "close": 19.09, "volume": 94.4, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 19.14, "high": 19.18, "low": 19.05, "close": 19.18, "volume": 66.3, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 19.11, "high": 19.18, "low": 19.11, "close": 19.18, "volume": 52.99, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 19.21, "high": 19.21, "low": 19.21, "close": 19.21, "volume": 3.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 19.21, "high": 19.21, "low": 19.21, "close": 19.21, "volume": 0.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 19.26, "high": 19.6, "low": 19.26, "close": 19.53, "volume": 35.01, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 19.48, "high": 19.63, "low": 19.48, "close": 19.63, "volume": 3.5, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 19.59, "high": 19.62, "low": 19.57, "close": 19.61, "volume": 103.3, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 19.51, "high": 19.54, "low": 19.43, "close": 19.43, "volume": 47.69, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 19.39, "high": 19.58, "low": 19.39, "close": 19.58, "volume": 59.39, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 19.62, "high": 19.62, "low": 19.57, "close": 19.57, "volume": 38.11, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 19.56, "high": 19.57, "low": 19.55, "close": 19.55, "volume": 3.75, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 19.55, "high": 19.55, "low": 19.55, "close": 19.55, "volume": 0.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 19.54, "high": 19.89, "low": 19.52, "close": 19.61, "volume": 108.88, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 19.61, "high": 19.92, "low": 19.56, "close": 19.58, "volume": 421.12, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 19.62, "high": 19.62, "low": 19.3, "close": 19.35, "volume": 57.38, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 19.37, "high": 19.37, "low": 19.25, "close": 19.25, "volume": 442.81, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 19.26, "high": 19.34, "low": 19.16, "close": 19.16, "volume": 535.06, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 19.29, "high": 19.29, "low": 19.29, "close": 19.29, "volume": 25.64, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 19.3, "high": 19.3, "low": 19.3, "close": 19.3, "volume": 11.05, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 19.45, "high": 19.52, "low": 19.45, "close": 19.49, "volume": 7.92, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 19.58, "high": 19.61, "low": 19.58, "close": 19.61, "volume": 107.08, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 19.59, "high": 19.59, "low": 19.59, "close": 19.59, "volume": 4.49, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 19.62, "high": 19.62, "low": 19.52, "close": 19.52, "volume": 1.95, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 19.48, "high": 19.48, "low": 19.48, "close": 19.48, "volume": 0.85, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 19.51, "high": 19.51, "low": 19.51, "close": 19.51, "volume": 2.55, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 19.45, "high": 19.45, "low": 19.4, "close": 19.4, "volume": 3.26, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 19.42, "high": 19.44, "low": 19.4, "close": 19.4, "volume": 3.29, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 19.37, "high": 19.41, "low": 19.31, "close": 19.31, "volume": 23.15, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 19.35, "high": 19.36, "low": 19.35, "close": 19.36, "volume": 0.52, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 19.36, "high": 19.36, "low": 19.36, "close": 19.36, "volume": 0.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 19.36, "high": 19.36, "low": 19.36, "close": 19.36, "volume": 0.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 19.3, "high": 19.43, "low": 19.3, "close": 19.37, "volume": 45.65, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 19.44, "high": 19.44, "low": 19.39, "close": 19.39, "volume": 4.93, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 19.3, "high": 19.3, "low": 19.28, "close": 19.29, "volume": 29.89, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 19.36, "high": 19.37, "low": 19.36, "close": 19.37, "volume": 2.2, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 19.53, "high": 19.63, "low": 19.53, "close": 19.63, "volume": 20.43, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 19.52, "high": 19.52, "low": 19.52, "close": 19.52, "volume": 3.83, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 19.57, "high": 19.57, "low": 19.54, "close": 19.54, "volume": 14.36, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 19.51, "high": 19.54, "low": 19.51, "close": 19.53, "volume": 28.76, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 19.51, "high": 19.55, "low": 19.51, "close": 19.55, "volume": 3.44, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 19.49, "high": 19.49, "low": 19.49, "close": 19.49, "volume": 11.24, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 19.53, "high": 19.71, "low": 19.53, "close": 19.71, "volume": 61.58, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 19.71, "high": 19.81, "low": 19.71, "close": 19.76, "volume": 51.34, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 19.72, "high": 19.72, "low": 19.69, "close": 19.69, "volume": 2.71, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 19.69, "high": 19.69, "low": 19.66, "close": 19.66, "volume": 54.06, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 19.74, "high": 19.74, "low": 19.73, "close": 19.73, "volume": 2.54, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 19.73, "high": 19.73, "low": 19.67, "close": 19.67, "volume": 0.83, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 19.71, "high": 19.76, "low": 19.66, "close": 19.72, "volume": 54.05, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 19.62, "high": 19.62, "low": 19.57, "close": 19.57, "volume": 2.25, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 19.5, "high": 19.5, "low": 19.5, "close": 19.5, "volume": 0.13, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 19.43, "high": 19.43, "low": 19.43, "close": 19.43, "volume": 1.3, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 19.42, "high": 19.53, "low": 19.42, "close": 19.5, "volume": 24.53, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 19.53, "high": 19.63, "low": 19.52, "close": 19.63, "volume": 4250.1, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 19.63, "high": 19.63, "low": 19.63, "close": 19.63, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 19.64, "high": 19.64, "low": 19.64, "close": 19.64, "volume": 18.67, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 19.71, "high": 20.07, "low": 19.71, "close": 19.97, "volume": 78.41, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 20.04, "high": 20.12, "low": 19.92, "close": 20.0, "volume": 86.6, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 20.09, "high": 20.09, "low": 20.05, "close": 20.05, "volume": 20.51, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 20.0, "high": 20.37, "low": 20.0, "close": 20.37, "volume": 23.83, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 20.4, "high": 20.4, "low": 20.26, "close": 20.26, "volume": 22.18, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 20.38, "high": 20.58, "low": 20.38, "close": 20.57, "volume": 19.05, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 20.44, "high": 20.49, "low": 20.43, "close": 20.43, "volume": 25.87, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 20.29, "high": 20.4, "low": 20.28, "close": 20.4, "volume": 61.56, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 20.34, "high": 20.35, "low": 20.29, "close": 20.29, "volume": 45.73, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 20.28, "high": 20.31, "low": 20.28, "close": 20.31, "volume": 11.51, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 20.31, "high": 20.31, "low": 20.31, "close": 20.31, "volume": 0.0, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 20.25, "high": 20.3, "low": 20.23, "close": 20.29, "volume": 27.71, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 20.18, "high": 20.2, "low": 20.18, "close": 20.2, "volume": 14.1, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 20.18, "high": 20.18, "low": 20.14, "close": 20.14, "volume": 57.64, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 20.34, "high": 20.75, "low": 20.34, "close": 20.75, "volume": 280.21, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 20.73, "high": 20.89, "low": 20.73, "close": 20.81, "volume": 26.37, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 20.76, "high": 20.88, "low": 20.76, "close": 20.81, "volume": 169.31, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 20.8, "high": 20.95, "low": 20.76, "close": 20.95, "volume": 329.13, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 20.99, "high": 21.01, "low": 20.86, "close": 20.91, "volume": 103.27, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 20.92, "high": 20.92, "low": 20.84, "close": 20.84, "volume": 11.5, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 20.82, "high": 20.86, "low": 20.79, "close": 20.86, "volume": 20.13, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 21.02, "high": 21.07, "low": 21.02, "close": 21.07, "volume": 7.62, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 21.07, "high": 21.07, "low": 21.07, "close": 21.07, "volume": 0.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 21.05, "high": 21.05, "low": 20.75, "close": 20.76, "volume": 1412.2, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 20.86, "high": 20.89, "low": 20.69, "close": 20.72, "volume": 3381.71, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 20.73, "high": 20.8, "low": 20.49, "close": 20.49, "volume": 503.03, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 20.49, "high": 20.56, "low": 20.48, "close": 20.56, "volume": 4.01, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 20.6, "high": 20.64, "low": 20.47, "close": 20.47, "volume": 4.03, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 20.47, "high": 20.47, "low": 20.41, "close": 20.41, "volume": 12.4, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 20.45, "high": 20.45, "low": 20.29, "close": 20.29, "volume": 30.25, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 20.44, "high": 20.46, "low": 20.4, "close": 20.4, "volume": 130.93, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 20.4, "high": 20.49, "low": 20.4, "close": 20.46, "volume": 15.29, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 20.5, "high": 20.74, "low": 20.5, "close": 20.74, "volume": 78.79, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 20.71, "high": 20.73, "low": 20.67, "close": 20.67, "volume": 27.64, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 20.73, "high": 20.75, "low": 20.7, "close": 20.7, "volume": 6.69, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 20.65, "high": 20.65, "low": 20.58, "close": 20.6, "volume": 4.84, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 20.57, "high": 20.57, "low": 20.53, "close": 20.53, "volume": 91.9, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 20.47, "high": 20.53, "low": 20.43, "close": 20.51, "volume": 14.4, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 20.46, "high": 20.54, "low": 20.34, "close": 20.34, "volume": 13.6, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 20.29, "high": 20.31, "low": 20.21, "close": 20.31, "volume": 26.04, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 20.34, "high": 20.42, "low": 20.33, "close": 20.36, "volume": 8.29, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 20.38, "high": 20.48, "low": 20.38, "close": 20.44, "volume": 18.47, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 20.37, "high": 20.38, "low": 20.25, "close": 20.28, "volume": 17.37, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 20.31, "high": 20.35, "low": 20.19, "close": 20.22, "volume": 9.33, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 20.26, "high": 20.42, "low": 20.26, "close": 20.41, "volume": 29.18, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 20.42, "high": 20.43, "low": 20.02, "close": 20.02, "volume": 71.84, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 20.05, "high": 20.32, "low": 20.02, "close": 20.32, "volume": 5.57, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 20.38, "high": 20.45, "low": 20.31, "close": 20.31, "volume": 9.25, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 20.29, "high": 20.51, "low": 20.25, "close": 20.45, "volume": 19.44, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 20.4, "high": 20.4, "low": 20.27, "close": 20.28, "volume": 8.14, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 20.28, "high": 20.3, "low": 20.24, "close": 20.24, "volume": 5.49, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 20.29, "high": 20.33, "low": 20.21, "close": 20.21, "volume": 3.75, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 20.33, "high": 20.33, "low": 20.19, "close": 20.29, "volume": 13.04, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 20.35, "high": 20.41, "low": 20.32, "close": 20.37, "volume": 15.41, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 20.35, "high": 20.46, "low": 19.79, "close": 19.94, "volume": 219.21, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 20.19, "high": 20.19, "low": 19.97, "close": 20.05, "volume": 242.34, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 20.03, "high": 20.15, "low": 19.97, "close": 20.13, "volume": 432.74, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 20.13, "high": 20.16, "low": 20.09, "close": 20.16, "volume": 63.7, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 20.06, "high": 20.06, "low": 19.95, "close": 19.95, "volume": 1.78, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 19.95, "high": 19.96, "low": 19.6, "close": 19.68, "volume": 69.68, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 19.58, "high": 19.59, "low": 19.2, "close": 19.45, "volume": 2585.54, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 19.37, "high": 19.46, "low": 19.2, "close": 19.46, "volume": 2622.9, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 19.38, "high": 19.55, "low": 19.36, "close": 19.54, "volume": 107.38, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 19.54, "high": 19.54, "low": 19.54, "close": 19.54, "volume": 0.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 19.47, "high": 19.5, "low": 19.39, "close": 19.41, "volume": 35.16, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 19.41, "high": 19.51, "low": 19.39, "close": 19.42, "volume": 54.42, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 19.44, "high": 19.52, "low": 19.43, "close": 19.52, "volume": 1.71, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 19.47, "high": 19.47, "low": 19.45, "close": 19.45, "volume": 6.33, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 19.47, "high": 19.48, "low": 19.37, "close": 19.48, "volume": 543.73, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 19.53, "high": 19.6, "low": 19.53, "close": 19.54, "volume": 30.33, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 19.53, "high": 19.53, "low": 19.53, "close": 19.53, "volume": 0.3, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 19.57, "high": 19.62, "low": 19.55, "close": 19.62, "volume": 6.39, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 19.6, "high": 19.61, "low": 19.51, "close": 19.51, "volume": 255.92, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 19.49, "high": 19.5, "low": 19.44, "close": 19.5, "volume": 41.18, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 19.53, "high": 19.7, "low": 19.53, "close": 19.66, "volume": 8.53, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 19.69, "high": 19.76, "low": 19.69, "close": 19.73, "volume": 4.06, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 19.73, "high": 19.74, "low": 19.65, "close": 19.69, "volume": 256.56, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 19.71, "high": 19.82, "low": 19.71, "close": 19.75, "volume": 10.86, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 19.65, "high": 19.66, "low": 19.52, "close": 19.58, "volume": 6.86, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 19.59, "high": 19.6, "low": 19.38, "close": 19.42, "volume": 1243.94, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 19.4, "high": 19.54, "low": 19.36, "close": 19.51, "volume": 68.19, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 19.55, "high": 19.96, "low": 19.55, "close": 19.96, "volume": 45.32, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 20.0, "high": 20.16, "low": 19.38, "close": 20.0, "volume": 1555.86, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 20.05, "high": 20.15, "low": 19.76, "close": 19.97, "volume": 102.07, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 20.01, "high": 20.12, "low": 19.93, "close": 20.08, "volume": 61.24, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 20.04, "high": 20.04, "low": 20.04, "close": 20.04, "volume": 0.44, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 20.0, "high": 20.0, "low": 19.97, "close": 19.97, "volume": 27.57, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 19.89, "high": 19.89, "low": 19.56, "close": 19.64, "volume": 16.47, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 19.7, "high": 19.71, "low": 19.48, "close": 19.71, "volume": 1178.66, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 19.62, "high": 19.82, "low": 19.62, "close": 19.82, "volume": 125.61, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 19.75, "high": 19.94, "low": 19.75, "close": 19.93, "volume": 54.71, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 19.93, "high": 19.95, "low": 19.8, "close": 19.8, "volume": 106.89, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 19.8, "high": 19.8, "low": 19.08, "close": 19.35, "volume": 177.09, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 19.28, "high": 19.7, "low": 19.24, "close": 19.7, "volume": 48.84, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 19.68, "high": 19.74, "low": 19.57, "close": 19.74, "volume": 7.95, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 19.76, "high": 19.89, "low": 19.76, "close": 19.84, "volume": 10.39, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 19.85, "high": 19.85, "low": 19.69, "close": 19.72, "volume": 16.06, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 19.67, "high": 19.67, "low": 19.41, "close": 19.45, "volume": 15.53, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 19.46, "high": 19.46, "low": 19.28, "close": 19.31, "volume": 9.17, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 19.26, "high": 19.32, "low": 19.2, "close": 19.25, "volume": 24.58, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 19.2, "high": 19.21, "low": 18.71, "close": 18.75, "volume": 221.04, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 18.79, "high": 18.79, "low": 18.44, "close": 18.57, "volume": 101.22, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 18.55, "high": 18.6, "low": 18.4, "close": 18.47, "volume": 368.16, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 18.49, "high": 18.49, "low": 18.18, "close": 18.18, "volume": 140.41, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 18.22, "high": 18.32, "low": 18.14, "close": 18.24, "volume": 222.96, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 18.23, "high": 18.23, "low": 17.9, "close": 18.1, "volume": 1748.49, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 18.13, "high": 18.15, "low": 17.87, "close": 18.06, "volume": 233.69, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 17.87, "high": 17.95, "low": 17.56, "close": 17.58, "volume": 361.46, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 17.73, "high": 17.93, "low": 17.72, "close": 17.93, "volume": 231.41, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 17.91, "high": 18.03, "low": 17.89, "close": 18.0, "volume": 92.02, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 18.0, "high": 18.08, "low": 17.96, "close": 18.08, "volume": 339.2, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 18.09, "high": 18.12, "low": 17.91, "close": 18.12, "volume": 1375.41, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 18.09, "high": 18.29, "low": 18.09, "close": 18.23, "volume": 186.92, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 18.31, "high": 18.37, "low": 18.31, "close": 18.37, "volume": 9.58, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 18.3, "high": 18.31, "low": 18.15, "close": 18.15, "volume": 36.08, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 18.22, "high": 18.31, "low": 18.22, "close": 18.28, "volume": 49.83, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 18.38, "high": 18.44, "low": 18.38, "close": 18.42, "volume": 3.76, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 18.41, "high": 18.41, "low": 18.35, "close": 18.35, "volume": 2.05, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 18.32, "high": 18.39, "low": 18.31, "close": 18.38, "volume": 7.25, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 18.39, "high": 18.39, "low": 18.25, "close": 18.25, "volume": 228.14, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 18.29, "high": 18.3, "low": 18.27, "close": 18.3, "volume": 6.1, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 18.29, "high": 18.32, "low": 18.24, "close": 18.24, "volume": 6.21, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 18.25, "high": 18.25, "low": 18.25, "close": 18.25, "volume": 0.2, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 18.27, "high": 18.49, "low": 18.26, "close": 18.49, "volume": 5.74, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 18.52, "high": 18.56, "low": 18.39, "close": 18.39, "volume": 68.12, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 18.41, "high": 18.46, "low": 18.35, "close": 18.44, "volume": 7.38, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 18.38, "high": 18.48, "low": 18.3, "close": 18.48, "volume": 62.13, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 18.43, "high": 18.57, "low": 18.26, "close": 18.26, "volume": 8.68, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 18.27, "high": 18.27, "low": 17.93, "close": 17.93, "volume": 112.66, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 17.9, "high": 17.93, "low": 17.82, "close": 17.91, "volume": 70.82, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 17.97, "high": 18.13, "low": 17.9, "close": 18.03, "volume": 461.72, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 17.98, "high": 18.36, "low": 17.98, "close": 18.27, "volume": 17.48, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 18.27, "high": 18.27, "low": 18.05, "close": 18.11, "volume": 27.28, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 18.11, "high": 18.11, "low": 18.07, "close": 18.07, "volume": 95.88, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 18.14, "high": 18.24, "low": 18.14, "close": 18.24, "volume": 25.67, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 18.23, "high": 18.23, "low": 18.2, "close": 18.22, "volume": 6.26, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 18.17, "high": 18.17, "low": 18.11, "close": 18.12, "volume": 25.07, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 18.2, "high": 18.28, "low": 18.2, "close": 18.28, "volume": 129.17, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 18.21, "high": 18.32, "low": 18.21, "close": 18.32, "volume": 27.7, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 18.37, "high": 18.41, "low": 18.37, "close": 18.41, "volume": 3.73, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 18.44, "high": 18.44, "low": 18.37, "close": 18.43, "volume": 19.19, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 18.42, "high": 18.43, "low": 18.36, "close": 18.36, "volume": 7.09, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 18.34, "high": 18.34, "low": 18.31, "close": 18.34, "volume": 12.69, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 18.37, "high": 18.48, "low": 18.37, "close": 18.42, "volume": 404.13, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 18.52, "high": 18.52, "low": 18.47, "close": 18.47, "volume": 6.25, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 18.56, "high": 18.65, "low": 18.56, "close": 18.56, "volume": 61.43, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 18.65, "high": 18.67, "low": 18.65, "close": 18.67, "volume": 9.33, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 18.67, "high": 18.7, "low": 18.67, "close": 18.7, "volume": 4.78, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 18.71, "high": 18.71, "low": 18.71, "close": 18.71, "volume": 0.55, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 18.69, "high": 18.72, "low": 18.53, "close": 18.53, "volume": 78.36, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 18.63, "high": 18.63, "low": 18.44, "close": 18.44, "volume": 10.98, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 18.58, "high": 18.58, "low": 18.53, "close": 18.53, "volume": 18.61, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 18.64, "high": 18.68, "low": 18.64, "close": 18.68, "volume": 14.88, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 18.62, "high": 18.62, "low": 18.59, "close": 18.59, "volume": 5.65, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 18.61, "high": 18.61, "low": 18.61, "close": 18.61, "volume": 2.43, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 18.66, "high": 18.66, "low": 18.63, "close": 18.64, "volume": 55.16, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 18.7, "high": 18.7, "low": 18.68, "close": 18.68, "volume": 3.27, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 18.7, "high": 18.7, "low": 18.7, "close": 18.7, "volume": 8.03, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 18.57, "high": 18.59, "low": 18.52, "close": 18.59, "volume": 22.83, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 18.62, "high": 18.72, "low": 18.62, "close": 18.72, "volume": 78.22, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 18.74, "high": 18.74, "low": 18.67, "close": 18.7, "volume": 6.42, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 18.66, "high": 18.69, "low": 18.66, "close": 18.69, "volume": 15.4, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 18.67, "high": 18.76, "low": 18.67, "close": 18.76, "volume": 19.98, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 18.7, "high": 18.7, "low": 18.7, "close": 18.7, "volume": 0.47, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 18.71, "high": 18.88, "low": 18.71, "close": 18.88, "volume": 11.35, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 18.9, "high": 18.9, "low": 18.84, "close": 18.84, "volume": 7.58, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 18.84, "high": 18.94, "low": 18.84, "close": 18.94, "volume": 18.03, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 18.98, "high": 18.98, "low": 18.98, "close": 18.98, "volume": 4.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 18.95, "high": 18.95, "low": 18.95, "close": 18.95, "volume": 0.66, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 18.9, "high": 18.94, "low": 18.87, "close": 18.87, "volume": 143.36, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 18.69, "high": 18.69, "low": 18.59, "close": 18.62, "volume": 20.24, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 18.73, "high": 18.73, "low": 18.72, "close": 18.72, "volume": 0.76, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 18.72, "high": 18.72, "low": 18.72, "close": 18.72, "volume": 0.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 18.76, "high": 18.76, "low": 18.52, "close": 18.52, "volume": 7.52, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 18.57, "high": 18.57, "low": 18.24, "close": 18.26, "volume": 64.24, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 18.23, "high": 18.37, "low": 18.22, "close": 18.34, "volume": 25.61, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 18.28, "high": 18.3, "low": 18.15, "close": 18.3, "volume": 62.67, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 18.28, "high": 18.31, "low": 18.24, "close": 18.25, "volume": 183.95, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 18.26, "high": 18.27, "low": 18.21, "close": 18.25, "volume": 34.96, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 18.21, "high": 18.21, "low": 18.11, "close": 18.11, "volume": 171.12, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 18.14, "high": 18.26, "low": 18.14, "close": 18.26, "volume": 41.72, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 18.27, "high": 18.32, "low": 18.24, "close": 18.32, "volume": 26.47, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 18.29, "high": 18.35, "low": 18.28, "close": 18.35, "volume": 13.18, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 18.34, "high": 18.87, "low": 18.34, "close": 18.84, "volume": 138.83, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 18.82, "high": 18.9, "low": 18.6, "close": 18.6, "volume": 129.73, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 18.57, "high": 18.59, "low": 18.26, "close": 18.29, "volume": 148.95, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 18.28, "high": 18.29, "low": 18.03, "close": 18.15, "volume": 153.11, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 18.1, "high": 18.1, "low": 17.59, "close": 17.59, "volume": 209.33, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 17.52, "high": 17.59, "low": 17.42, "close": 17.59, "volume": 81.33, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 17.62, "high": 17.74, "low": 17.45, "close": 17.45, "volume": 33.81, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 17.5, "high": 17.5, "low": 17.22, "close": 17.35, "volume": 93.19, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 17.47, "high": 17.56, "low": 17.47, "close": 17.55, "volume": 1.37, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 17.5, "high": 17.5, "low": 17.36, "close": 17.37, "volume": 29.97, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 17.54, "high": 17.62, "low": 17.43, "close": 17.44, "volume": 8.12, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 17.51, "high": 17.51, "low": 17.24, "close": 17.24, "volume": 57.16, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 17.38, "high": 17.53, "low": 17.38, "close": 17.46, "volume": 2.91, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 17.5, "high": 17.66, "low": 17.5, "close": 17.52, "volume": 249.82, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 17.51, "high": 17.54, "low": 17.45, "close": 17.49, "volume": 34.24, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 17.6, "high": 18.3, "low": 17.49, "close": 17.51, "volume": 375.43, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 17.43, "high": 17.55, "low": 16.44, "close": 16.47, "volume": 780.83, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 16.41, "high": 17.91, "low": 16.3, "close": 16.82, "volume": 461.83, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 16.82, "high": 17.06, "low": 16.82, "close": 17.06, "volume": 45.59, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 17.04, "high": 17.04, "low": 16.91, "close": 16.91, "volume": 244.59, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 16.87, "high": 16.92, "low": 16.81, "close": 16.81, "volume": 121.22, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 16.77, "high": 16.77, "low": 16.46, "close": 16.46, "volume": 85.58, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 16.6, "high": 16.78, "low": 16.52, "close": 16.78, "volume": 29.49, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 16.7, "high": 16.72, "low": 16.57, "close": 16.68, "volume": 146.22, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 16.61, "high": 16.68, "low": 16.5, "close": 16.68, "volume": 155.29, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 16.64, "high": 16.89, "low": 16.5, "close": 16.8, "volume": 167.4, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 16.73, "high": 16.93, "low": 16.73, "close": 16.88, "volume": 77.23, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 16.93, "high": 16.93, "low": 16.88, "close": 16.88, "volume": 34.33, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 16.84, "high": 16.97, "low": 16.84, "close": 16.91, "volume": 60.4, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 16.96, "high": 16.99, "low": 16.78, "close": 16.78, "volume": 54.19, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 16.7, "high": 16.76, "low": 16.07, "close": 16.07, "volume": 776.64, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 16.21, "high": 16.57, "low": 16.21, "close": 16.4, "volume": 40.9, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 16.23, "high": 16.31, "low": 16.05, "close": 16.19, "volume": 53.82, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 16.17, "high": 16.57, "low": 16.16, "close": 16.4, "volume": 51.08, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 16.44, "high": 16.6, "low": 16.44, "close": 16.6, "volume": 91.44, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 16.63, "high": 16.68, "low": 16.58, "close": 16.62, "volume": 21.91, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 16.63, "high": 16.8, "low": 16.63, "close": 16.72, "volume": 59.93, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 16.72, "high": 16.72, "low": 16.54, "close": 16.54, "volume": 87.36, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 16.55, "high": 16.55, "low": 16.41, "close": 16.45, "volume": 175.3, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 16.4, "high": 16.84, "low": 16.33, "close": 16.76, "volume": 624.49, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 16.76, "high": 16.82, "low": 16.44, "close": 16.44, "volume": 166.91, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 16.44, "high": 16.47, "low": 15.97, "close": 15.99, "volume": 740.32, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 15.92, "high": 16.01, "low": 15.54, "close": 15.86, "volume": 1038.47, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 15.89, "high": 15.9, "low": 15.35, "close": 15.85, "volume": 273.71, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 15.84, "high": 15.94, "low": 15.59, "close": 15.59, "volume": 209.38, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 15.6, "high": 15.77, "low": 15.03, "close": 15.62, "volume": 1038.42, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 15.6, "high": 15.67, "low": 15.1, "close": 15.67, "volume": 294.21, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 15.7, "high": 16.16, "low": 15.7, "close": 16.03, "volume": 77.44, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 16.07, "high": 16.07, "low": 16.02, "close": 16.02, "volume": 19.87, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 15.97, "high": 16.06, "low": 15.71, "close": 15.79, "volume": 111.71, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 15.69, "high": 15.84, "low": 15.32, "close": 15.79, "volume": 406.54, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 15.85, "high": 16.35, "low": 15.85, "close": 16.35, "volume": 290.37, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 16.29, "high": 16.45, "low": 16.28, "close": 16.42, "volume": 38.13, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 16.46, "high": 16.57, "low": 16.31, "close": 16.45, "volume": 39.49, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 16.47, "high": 16.59, "low": 16.47, "close": 16.49, "volume": 26.36, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 16.49, "high": 16.49, "low": 16.49, "close": 16.49, "volume": 0.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 16.6, "high": 16.6, "low": 16.6, "close": 16.6, "volume": 4.7, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 16.43, "high": 16.45, "low": 16.28, "close": 16.28, "volume": 0.64, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 16.36, "high": 16.36, "low": 16.36, "close": 16.36, "volume": 43.02, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 16.32, "high": 16.36, "low": 16.31, "close": 16.31, "volume": 27.31, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 16.24, "high": 16.24, "low": 16.24, "close": 16.24, "volume": 0.72, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 16.62, "high": 16.76, "low": 16.61, "close": 16.76, "volume": 11.46, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 16.73, "high": 16.74, "low": 16.61, "close": 16.61, "volume": 17.5, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 16.55, "high": 16.72, "low": 16.53, "close": 16.72, "volume": 115.45, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 16.72, "high": 16.72, "low": 16.72, "close": 16.72, "volume": 0.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 16.72, "high": 16.86, "low": 16.68, "close": 16.86, "volume": 22.23, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 16.91, "high": 16.98, "low": 16.91, "close": 16.98, "volume": 74.32, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 16.88, "high": 16.88, "low": 16.86, "close": 16.86, "volume": 8.11, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 16.85, "high": 16.85, "low": 16.85, "close": 16.85, "volume": 5.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 16.79, "high": 16.79, "low": 16.63, "close": 16.68, "volume": 7.94, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 16.61, "high": 16.62, "low": 16.58, "close": 16.62, "volume": 29.83, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 16.66, "high": 16.68, "low": 16.61, "close": 16.68, "volume": 33.66, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 16.65, "high": 16.74, "low": 16.62, "close": 16.62, "volume": 193.97, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 16.57, "high": 16.61, "low": 16.53, "close": 16.61, "volume": 94.11, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 16.56, "high": 16.56, "low": 16.39, "close": 16.56, "volume": 72.15, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 16.53, "high": 16.65, "low": 16.39, "close": 16.65, "volume": 964.27, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 16.65, "high": 16.65, "low": 16.65, "close": 16.65, "volume": 0.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 16.65, "high": 16.65, "low": 16.65, "close": 16.65, "volume": 0.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 16.57, "high": 16.57, "low": 16.32, "close": 16.32, "volume": 42.4, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 16.32, "high": 16.32, "low": 16.32, "close": 16.32, "volume": 0.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 16.3, "high": 16.3, "low": 16.24, "close": 16.24, "volume": 29.38, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 16.23, "high": 16.23, "low": 16.23, "close": 16.23, "volume": 2.09, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 16.32, "high": 16.32, "low": 16.32, "close": 16.32, "volume": 12.07, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 16.31, "high": 16.34, "low": 16.31, "close": 16.34, "volume": 1.64, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 16.29, "high": 16.31, "low": 16.29, "close": 16.31, "volume": 24.65, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 16.28, "high": 16.28, "low": 16.14, "close": 16.19, "volume": 34.11, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 16.16, "high": 16.24, "low": 16.16, "close": 16.24, "volume": 11.3, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 16.24, "high": 16.24, "low": 16.04, "close": 16.04, "volume": 32.08, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 16.02, "high": 16.17, "low": 15.8, "close": 15.84, "volume": 550.23, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 15.87, "high": 15.94, "low": 15.63, "close": 15.81, "volume": 92.14, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 15.8, "high": 15.97, "low": 15.8, "close": 15.97, "volume": 15.61, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 15.9, "high": 16.12, "low": 15.8, "close": 16.12, "volume": 68.85, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 16.16, "high": 16.19, "low": 16.1, "close": 16.1, "volume": 60.37, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 16.15, "high": 16.15, "low": 15.94, "close": 16.0, "volume": 48.83, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 16.17, "high": 16.17, "low": 15.97, "close": 16.05, "volume": 238.69, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 16.13, "high": 16.13, "low": 16.0, "close": 16.0, "volume": 7.72, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 16.07, "high": 16.09, "low": 16.05, "close": 16.09, "volume": 17.65, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 16.14, "high": 16.3, "low": 16.12, "close": 16.27, "volume": 112.61, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 16.29, "high": 16.33, "low": 16.1, "close": 16.13, "volume": 120.34, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 16.24, "high": 16.35, "low": 16.17, "close": 16.35, "volume": 130.48, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 16.41, "high": 16.5, "low": 16.41, "close": 16.45, "volume": 181.44, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 16.46, "high": 16.46, "low": 16.42, "close": 16.43, "volume": 70.47, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 16.45, "high": 16.68, "low": 16.45, "close": 16.68, "volume": 182.87, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 16.68, "high": 16.73, "low": 16.68, "close": 16.71, "volume": 121.62, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 16.76, "high": 16.91, "low": 16.71, "close": 16.91, "volume": 68.19, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 16.93, "high": 16.98, "low": 16.86, "close": 16.86, "volume": 5.14, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 16.81, "high": 16.81, "low": 16.58, "close": 16.58, "volume": 79.09, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 16.68, "high": 16.68, "low": 16.67, "close": 16.67, "volume": 5.29, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 16.55, "high": 16.55, "low": 16.29, "close": 16.53, "volume": 56.23, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 16.51, "high": 16.51, "low": 16.14, "close": 16.23, "volume": 164.07, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 16.2, "high": 16.41, "low": 16.16, "close": 16.41, "volume": 115.22, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 16.35, "high": 16.67, "low": 16.18, "close": 16.64, "volume": 213.94, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 16.58, "high": 16.85, "low": 16.51, "close": 16.85, "volume": 614.91, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 16.9, "high": 17.43, "low": 16.76, "close": 17.27, "volume": 347.97, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 17.28, "high": 17.76, "low": 17.28, "close": 17.74, "volume": 354.27, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 17.73, "high": 17.92, "low": 17.73, "close": 17.76, "volume": 1058.93, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 17.69, "high": 17.83, "low": 17.69, "close": 17.83, "volume": 144.49, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 17.84, "high": 17.84, "low": 17.72, "close": 17.81, "volume": 245.59, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 17.8, "high": 17.98, "low": 17.8, "close": 17.98, "volume": 345.51, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 17.99, "high": 18.05, "low": 17.86, "close": 17.98, "volume": 58.27, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 18.01, "high": 18.01, "low": 17.76, "close": 17.77, "volume": 87.39, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 17.83, "high": 17.88, "low": 17.71, "close": 17.71, "volume": 181.45, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 17.84, "high": 18.03, "low": 17.84, "close": 17.99, "volume": 98.38, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 18.05, "high": 18.39, "low": 18.05, "close": 18.08, "volume": 224.76, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 18.07, "high": 18.14, "low": 17.86, "close": 17.86, "volume": 149.51, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 17.88, "high": 18.05, "low": 17.83, "close": 17.99, "volume": 291.9, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 18.0, "high": 18.0, "low": 17.76, "close": 17.76, "volume": 68.43, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 17.71, "high": 17.74, "low": 17.57, "close": 17.71, "volume": 127.2, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 17.68, "high": 17.87, "low": 17.61, "close": 17.87, "volume": 56.67, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 17.86, "high": 17.86, "low": 17.86, "close": 17.86, "volume": 10.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 17.85, "high": 17.85, "low": 17.84, "close": 17.84, "volume": 17.78, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 17.75, "high": 17.75, "low": 17.75, "close": 17.75, "volume": 1.73, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 17.75, "high": 17.75, "low": 17.75, "close": 17.75, "volume": 0.0, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 17.75, "high": 17.75, "low": 17.61, "close": 17.61, "volume": 15.03, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 17.67, "high": 17.68, "low": 17.43, "close": 17.43, "volume": 51.23, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 17.36, "high": 17.48, "low": 17.23, "close": 17.4, "volume": 18.19, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 17.23, "high": 17.23, "low": 17.13, "close": 17.16, "volume": 375.32, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 17.11, "high": 17.15, "low": 17.07, "close": 17.14, "volume": 28.05, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 17.16, "high": 17.16, "low": 17.13, "close": 17.13, "volume": 8.12, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 17.29, "high": 17.36, "low": 17.29, "close": 17.35, "volume": 41.08, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 17.22, "high": 17.28, "low": 17.16, "close": 17.28, "volume": 602.12, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 17.25, "high": 17.37, "low": 17.25, "close": 17.32, "volume": 10.46, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 17.37, "high": 17.39, "low": 17.32, "close": 17.34, "volume": 44.67, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 17.42, "high": 17.46, "low": 17.42, "close": 17.46, "volume": 16.54, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 17.44, "high": 17.49, "low": 17.44, "close": 17.49, "volume": 5.23, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 17.5, "high": 17.6, "low": 17.35, "close": 17.38, "volume": 264.38, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 17.35, "high": 17.35, "low": 17.22, "close": 17.22, "volume": 24.9, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 17.27, "high": 17.27, "low": 16.91, "close": 16.91, "volume": 95.11, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 16.97, "high": 16.97, "low": 16.84, "close": 16.92, "volume": 19.88, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 16.95, "high": 17.06, "low": 16.95, "close": 16.96, "volume": 464.99, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 16.96, "high": 17.04, "low": 16.89, "close": 17.04, "volume": 79.78, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 17.03, "high": 17.07, "low": 16.96, "close": 16.98, "volume": 10.08, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 17.06, "high": 17.14, "low": 17.0, "close": 17.1, "volume": 9.32, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 17.09, "high": 17.1, "low": 17.01, "close": 17.03, "volume": 5.32, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 17.15, "high": 17.18, "low": 16.95, "close": 16.95, "volume": 36.73, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 16.96, "high": 17.02, "low": 16.9, "close": 17.02, "volume": 45.47, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 17.22, "high": 17.34, "low": 17.22, "close": 17.24, "volume": 3.32, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 17.27, "high": 17.36, "low": 17.27, "close": 17.36, "volume": 143.58, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 17.35, "high": 17.49, "low": 17.35, "close": 17.49, "volume": 21.58, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 17.42, "high": 17.85, "low": 17.42, "close": 17.7, "volume": 246.57, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 17.7, "high": 17.74, "low": 17.7, "close": 17.72, "volume": 142.77, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 17.62, "high": 17.69, "low": 17.62, "close": 17.69, "volume": 2.61, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 17.81, "high": 17.81, "low": 17.55, "close": 17.57, "volume": 40.87, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 17.53, "high": 17.53, "low": 17.5, "close": 17.51, "volume": 21.1, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 17.69, "high": 17.88, "low": 17.69, "close": 17.88, "volume": 65.33, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 17.89, "high": 17.9, "low": 17.89, "close": 17.9, "volume": 1.13, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 17.74, "high": 17.77, "low": 17.74, "close": 17.77, "volume": 2.8, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 17.71, "high": 17.71, "low": 17.71, "close": 17.71, "volume": 10.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 17.9, "high": 17.91, "low": 17.75, "close": 17.75, "volume": 635.35, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 17.7, "high": 18.1, "low": 17.7, "close": 18.07, "volume": 199.8, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 17.99, "high": 18.04, "low": 17.98, "close": 17.98, "volume": 17.97, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 17.89, "high": 18.01, "low": 17.89, "close": 18.01, "volume": 4.6, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 18.04, "high": 18.11, "low": 18.0, "close": 18.01, "volume": 150.14, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 18.02, "high": 18.02, "low": 17.98, "close": 17.98, "volume": 559.93, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 18.07, "high": 18.07, "low": 17.91, "close": 17.91, "volume": 8.68, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 17.97, "high": 17.97, "low": 17.97, "close": 17.97, "volume": 1.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 18.01, "high": 18.03, "low": 17.97, "close": 17.99, "volume": 70.69, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 17.86, "high": 17.91, "low": 17.86, "close": 17.91, "volume": 24.64, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 18.0, "high": 18.29, "low": 17.98, "close": 18.28, "volume": 70.46, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 18.28, "high": 18.28, "low": 18.28, "close": 18.28, "volume": 0.0, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 18.14, "high": 18.14, "low": 18.14, "close": 18.14, "volume": 0.33, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 18.06, "high": 18.19, "low": 18.06, "close": 18.14, "volume": 42.44, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 18.25, "high": 18.31, "low": 18.24, "close": 18.31, "volume": 20.37, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 18.08, "high": 18.17, "low": 17.86, "close": 17.86, "volume": 66.42, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 18.0, "high": 18.12, "low": 17.95, "close": 18.03, "volume": 101.5, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 18.0, "high": 18.0, "low": 17.73, "close": 17.77, "volume": 765.99, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 17.74, "high": 18.04, "low": 17.74, "close": 18.04, "volume": 53.15, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 18.02, "high": 18.08, "low": 17.94, "close": 17.94, "volume": 53.55, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 17.93, "high": 18.15, "low": 17.93, "close": 18.15, "volume": 26.54, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 18.03, "high": 18.16, "low": 18.03, "close": 18.14, "volume": 35.24, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 17.86, "high": 17.91, "low": 17.85, "close": 17.91, "volume": 18.4, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 17.92, "high": 18.31, "low": 17.9, "close": 18.31, "volume": 102.3, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 18.23, "high": 18.28, "low": 18.13, "close": 18.13, "volume": 33.44, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 18.21, "high": 18.28, "low": 17.99, "close": 18.12, "volume": 61.55, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 18.19, "high": 18.56, "low": 18.08, "close": 18.08, "volume": 197.29, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 18.06, "high": 18.47, "low": 18.03, "close": 18.4, "volume": 30.08, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 18.34, "high": 18.42, "low": 18.29, "close": 18.29, "volume": 24.88, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 18.36, "high": 18.36, "low": 18.03, "close": 18.03, "volume": 71.81, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 17.98, "high": 17.98, "low": 17.86, "close": 17.86, "volume": 315.75, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 17.82, "high": 17.82, "low": 17.69, "close": 17.69, "volume": 26.73, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 17.65, "high": 17.65, "low": 17.55, "close": 17.55, "volume": 34.7, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 17.52, "high": 17.52, "low": 17.52, "close": 17.52, "volume": 2.09, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 17.69, "high": 17.82, "low": 17.69, "close": 17.82, "volume": 20.48, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 17.69, "high": 17.69, "low": 17.69, "close": 17.69, "volume": 0.54, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 17.83, "high": 17.86, "low": 17.83, "close": 17.86, "volume": 6.96, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 17.77, "high": 17.77, "low": 17.77, "close": 17.77, "volume": 5.57, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 17.74, "high": 17.74, "low": 17.72, "close": 17.74, "volume": 20.84, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 17.73, "high": 17.75, "low": 17.72, "close": 17.75, "volume": 2.82, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 17.83, "high": 17.84, "low": 17.64, "close": 17.64, "volume": 412.49, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 17.62, "high": 17.63, "low": 17.59, "close": 17.59, "volume": 1.22, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 17.71, "high": 17.71, "low": 17.48, "close": 17.52, "volume": 52.68, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 17.52, "high": 17.53, "low": 17.4, "close": 17.41, "volume": 49.94, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 17.41, "high": 17.41, "low": 17.28, "close": 17.28, "volume": 36.25, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 17.27, "high": 17.27, "low": 17.12, "close": 17.12, "volume": 90.06, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 17.21, "high": 17.21, "low": 17.0, "close": 17.0, "volume": 11.34, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 17.0, "high": 17.21, "low": 17.0, "close": 17.21, "volume": 67.77, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 17.17, "high": 17.17, "low": 17.07, "close": 17.07, "volume": 19.44, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 17.09, "high": 17.09, "low": 16.97, "close": 17.06, "volume": 139.11, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 17.07, "high": 17.08, "low": 17.07, "close": 17.08, "volume": 29.6, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 17.08, "high": 17.08, "low": 16.99, "close": 16.99, "volume": 2.26, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 17.12, "high": 17.14, "low": 17.1, "close": 17.1, "volume": 18.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 17.12, "high": 17.12, "low": 17.08, "close": 17.1, "volume": 23.05, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 17.14, "high": 17.29, "low": 17.12, "close": 17.29, "volume": 29.76, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 17.24, "high": 17.43, "low": 17.24, "close": 17.29, "volume": 13.99, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 17.25, "high": 17.33, "low": 17.17, "close": 17.17, "volume": 17.03, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 17.23, "high": 17.43, "low": 17.23, "close": 17.43, "volume": 73.03, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 17.46, "high": 17.5, "low": 17.46, "close": 17.49, "volume": 5.53, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 17.55, "high": 17.58, "low": 17.55, "close": 17.58, "volume": 1.55, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 17.62, "high": 17.64, "low": 17.55, "close": 17.55, "volume": 15.94, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 17.58, "high": 17.58, "low": 17.58, "close": 17.58, "volume": 26.27, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 17.54, "high": 17.72, "low": 17.54, "close": 17.72, "volume": 5.05, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 17.75, "high": 17.75, "low": 17.25, "close": 17.36, "volume": 89.51, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 17.27, "high": 17.29, "low": 17.0, "close": 17.0, "volume": 61.89, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 17.0, "high": 17.02, "low": 16.78, "close": 16.78, "volume": 103.36, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 16.81, "high": 16.95, "low": 16.68, "close": 16.88, "volume": 13.54, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 16.94, "high": 16.94, "low": 16.94, "close": 16.94, "volume": 0.29, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 16.77, "high": 16.86, "low": 16.72, "close": 16.86, "volume": 81.22, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 16.73, "high": 16.88, "low": 16.73, "close": 16.88, "volume": 5.06, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 16.97, "high": 16.97, "low": 16.97, "close": 16.97, "volume": 2.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 16.97, "high": 16.97, "low": 16.97, "close": 16.97, "volume": 0.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 16.97, "high": 16.97, "low": 16.97, "close": 16.97, "volume": 0.0, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 16.87, "high": 16.87, "low": 16.87, "close": 16.87, "volume": 25.81, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 17.04, "high": 17.11, "low": 17.04, "close": 17.11, "volume": 6.85, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 17.06, "high": 17.06, "low": 17.04, "close": 17.04, "volume": 112.94, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 17.19, "high": 17.62, "low": 17.19, "close": 17.57, "volume": 60.58, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 17.49, "high": 17.53, "low": 17.41, "close": 17.42, "volume": 53.37, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 17.37, "high": 17.62, "low": 17.3, "close": 17.62, "volume": 13.78, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 17.64, "high": 17.69, "low": 17.64, "close": 17.64, "volume": 10.69, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 17.57, "high": 17.57, "low": 17.43, "close": 17.46, "volume": 11.59, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 17.46, "high": 17.46, "low": 17.46, "close": 17.46, "volume": 0.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 17.25, "high": 17.34, "low": 17.25, "close": 17.34, "volume": 7.12, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 17.24, "high": 17.29, "low": 17.24, "close": 17.29, "volume": 14.52, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 17.29, "high": 17.29, "low": 17.29, "close": 17.29, "volume": 0.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 17.27, "high": 17.4, "low": 17.27, "close": 17.4, "volume": 0.75, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 17.42, "high": 17.42, "low": 17.13, "close": 17.13, "volume": 151.26, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 17.1, "high": 17.42, "low": 16.97, "close": 17.42, "volume": 160.27, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 17.21, "high": 17.21, "low": 16.91, "close": 16.92, "volume": 454.42, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 17.0, "high": 17.03, "low": 16.71, "close": 16.71, "volume": 56.53, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 16.71, "high": 16.73, "low": 16.41, "close": 16.41, "volume": 763.52, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 16.38, "high": 16.38, "low": 16.1, "close": 16.1, "volume": 610.91, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 16.19, "high": 16.19, "low": 15.97, "close": 15.97, "volume": 173.33, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 15.94, "high": 16.09, "low": 15.83, "close": 15.91, "volume": 480.11, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 15.91, "high": 15.95, "low": 15.84, "close": 15.95, "volume": 165.81, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 15.94, "high": 16.18, "low": 15.94, "close": 16.15, "volume": 52.76, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 16.19, "high": 16.3, "low": 16.19, "close": 16.27, "volume": 97.12, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 16.05, "high": 16.05, "low": 15.99, "close": 15.99, "volume": 12.2, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 15.92, "high": 16.06, "low": 15.92, "close": 15.98, "volume": 33.24, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 16.01, "high": 16.01, "low": 16.01, "close": 16.01, "volume": 251.03, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 15.98, "high": 15.98, "low": 15.98, "close": 15.98, "volume": 7.25, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 15.87, "high": 15.87, "low": 15.35, "close": 15.72, "volume": 256.02, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 15.74, "high": 15.92, "low": 15.74, "close": 15.84, "volume": 12.6, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 15.84, "high": 15.94, "low": 15.74, "close": 15.94, "volume": 17.41, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 15.99, "high": 16.01, "low": 15.97, "close": 15.97, "volume": 19.51, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 15.94, "high": 15.94, "low": 15.82, "close": 15.82, "volume": 20.07, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 15.73, "high": 15.73, "low": 15.56, "close": 15.56, "volume": 11.11, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 15.56, "high": 15.56, "low": 15.56, "close": 15.56, "volume": 0.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 15.5, "high": 15.5, "low": 15.35, "close": 15.35, "volume": 70.33, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 15.32, "high": 15.37, "low": 15.11, "close": 15.36, "volume": 175.85, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 15.44, "high": 15.46, "low": 15.28, "close": 15.37, "volume": 30.46, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 15.31, "high": 15.55, "low": 15.26, "close": 15.47, "volume": 131.21, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 15.4, "high": 15.64, "low": 15.29, "close": 15.51, "volume": 256.61, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 15.53, "high": 15.7, "low": 15.45, "close": 15.61, "volume": 73.25, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 15.68, "high": 15.7, "low": 15.42, "close": 15.42, "volume": 34.36, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 15.51, "high": 15.51, "low": 15.5, "close": 15.5, "volume": 16.86, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 15.64, "high": 15.69, "low": 15.63, "close": 15.69, "volume": 63.17, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 15.45, "high": 15.45, "low": 15.19, "close": 15.24, "volume": 22.62, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 15.55, "high": 15.55, "low": 15.27, "close": 15.37, "volume": 130.32, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 15.2, "high": 15.4, "low": 15.2, "close": 15.36, "volume": 340.37, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 15.12, "high": 15.23, "low": 14.89, "close": 15.13, "volume": 368.51, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 15.3, "high": 15.32, "low": 15.22, "close": 15.32, "volume": 30.69, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 15.36, "high": 15.46, "low": 15.36, "close": 15.46, "volume": 14.8, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 15.48, "high": 15.5, "low": 15.44, "close": 15.5, "volume": 10.9, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 15.6, "high": 15.61, "low": 15.6, "close": 15.61, "volume": 1.84, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 15.61, "high": 15.63, "low": 15.61, "close": 15.62, "volume": 7.24, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 15.62, "high": 15.62, "low": 15.6, "close": 15.6, "volume": 73.25, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 15.67, "high": 15.72, "low": 15.62, "close": 15.67, "volume": 2121.83, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 15.67, "high": 15.7, "low": 15.65, "close": 15.7, "volume": 3628.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 15.59, "high": 15.75, "low": 15.5, "close": 15.51, "volume": 7192.75, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 15.51, "high": 15.52, "low": 15.43, "close": 15.45, "volume": 6657.28, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 15.45, "high": 15.45, "low": 15.45, "close": 15.45, "volume": 3512.86, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 15.54, "high": 15.54, "low": 15.45, "close": 15.45, "volume": 1575.78, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 15.48, "high": 15.63, "low": 15.45, "close": 15.62, "volume": 150.12, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 15.66, "high": 15.66, "low": 15.57, "close": 15.57, "volume": 15.95, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 15.61, "high": 15.61, "low": 15.57, "close": 15.59, "volume": 147.72, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 15.57, "high": 15.66, "low": 15.57, "close": 15.64, "volume": 26.6, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 15.56, "high": 15.61, "low": 15.54, "close": 15.61, "volume": 33.74, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 15.58, "high": 15.63, "low": 15.57, "close": 15.63, "volume": 20.12, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 15.75, "high": 15.76, "low": 15.66, "close": 15.66, "volume": 8.18, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 15.71, "high": 15.76, "low": 15.7, "close": 15.7, "volume": 54.92, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 15.73, "high": 15.73, "low": 15.73, "close": 15.73, "volume": 0.87, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 15.58, "high": 15.67, "low": 15.55, "close": 15.65, "volume": 18213.15, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 15.65, "high": 15.65, "low": 15.5, "close": 15.59, "volume": 3245.7, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 15.57, "high": 15.6, "low": 15.53, "close": 15.53, "volume": 14.85, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 15.54, "high": 15.54, "low": 15.43, "close": 15.52, "volume": 20.31, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 15.45, "high": 15.5, "low": 15.31, "close": 15.41, "volume": 44.7, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 15.43, "high": 15.63, "low": 15.43, "close": 15.63, "volume": 3045.52, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 15.67, "high": 15.73, "low": 15.66, "close": 15.72, "volume": 34.43, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 15.69, "high": 15.71, "low": 15.63, "close": 15.65, "volume": 44.51, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 15.71, "high": 15.76, "low": 15.7, "close": 15.7, "volume": 40.73, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 15.65, "high": 15.65, "low": 15.65, "close": 15.65, "volume": 0.9, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 15.73, "high": 15.73, "low": 15.73, "close": 15.73, "volume": 3.17, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 15.77, "high": 15.77, "low": 15.74, "close": 15.74, "volume": 2.7, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 15.7, "high": 15.81, "low": 15.65, "close": 15.81, "volume": 71.26, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 15.84, "high": 15.84, "low": 15.84, "close": 15.84, "volume": 1.14, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 15.76, "high": 15.76, "low": 15.5, "close": 15.5, "volume": 2.58, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 15.54, "high": 15.54, "low": 15.45, "close": 15.45, "volume": 304.39, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 15.47, "high": 15.48, "low": 15.28, "close": 15.32, "volume": 880.66, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 15.32, "high": 15.51, "low": 15.32, "close": 15.5, "volume": 3861.85, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 15.5, "high": 15.5, "low": 15.12, "close": 15.12, "volume": 46.7, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 15.09, "high": 15.34, "low": 14.89, "close": 14.89, "volume": 403.33, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 14.87, "high": 14.88, "low": 14.66, "close": 14.77, "volume": 212.3, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 14.9, "high": 15.07, "low": 14.9, "close": 15.07, "volume": 29.64, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 14.92, "high": 15.03, "low": 14.92, "close": 14.97, "volume": 56.61, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 15.01, "high": 15.05, "low": 14.95, "close": 14.96, "volume": 81.95, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 14.9, "high": 14.9, "low": 14.79, "close": 14.88, "volume": 70.29, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 14.81, "high": 14.97, "low": 14.81, "close": 14.93, "volume": 108.72, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 14.9, "high": 15.24, "low": 14.81, "close": 15.18, "volume": 175.61, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 15.15, "high": 15.3, "low": 15.08, "close": 15.3, "volume": 60.78, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 15.24, "high": 15.3, "low": 15.19, "close": 15.21, "volume": 22.45, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 15.14, "high": 15.48, "low": 15.14, "close": 15.48, "volume": 129.55, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 15.6, "high": 15.67, "low": 15.6, "close": 15.67, "volume": 3.69, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 15.59, "high": 15.59, "low": 15.59, "close": 15.59, "volume": 3.58, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 15.57, "high": 15.61, "low": 15.57, "close": 15.6, "volume": 60.11, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 15.7, "high": 15.71, "low": 15.7, "close": 15.71, "volume": 1.95, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 15.69, "high": 15.76, "low": 15.69, "close": 15.76, "volume": 5.23, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 15.62, "high": 15.62, "low": 15.62, "close": 15.62, "volume": 1.13, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 15.71, "high": 15.71, "low": 15.64, "close": 15.64, "volume": 28.59, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 15.64, "high": 15.64, "low": 15.64, "close": 15.64, "volume": 0.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 15.64, "high": 15.64, "low": 15.64, "close": 15.64, "volume": 0.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 15.61, "high": 15.61, "low": 15.58, "close": 15.58, "volume": 1.47, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 15.66, "high": 15.66, "low": 15.12, "close": 15.12, "volume": 136.47, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 15.16, "high": 15.78, "low": 15.16, "close": 15.58, "volume": 416.72, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 15.62, "high": 15.62, "low": 15.25, "close": 15.26, "volume": 133.02, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 15.12, "high": 15.3, "low": 14.92, "close": 15.23, "volume": 30.74, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 15.31, "high": 15.31, "low": 14.72, "close": 14.74, "volume": 577.34, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 14.72, "high": 14.87, "low": 14.52, "close": 14.74, "volume": 1005.79, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 14.59, "high": 14.63, "low": 14.38, "close": 14.38, "volume": 230.87, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 14.38, "high": 14.47, "low": 14.29, "close": 14.4, "volume": 406.01, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 14.45, "high": 14.45, "low": 14.36, "close": 14.36, "volume": 10.88, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 14.46, "high": 14.68, "low": 14.46, "close": 14.62, "volume": 120.38, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 14.54, "high": 14.54, "low": 14.5, "close": 14.54, "volume": 94.47, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 14.55, "high": 14.55, "low": 14.29, "close": 14.51, "volume": 116.85, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 14.42, "high": 14.44, "low": 14.19, "close": 14.19, "volume": 503.89, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 14.18, "high": 14.37, "low": 14.06, "close": 14.22, "volume": 290.16, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 14.15, "high": 14.51, "low": 14.15, "close": 14.51, "volume": 439.38, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 14.48, "high": 14.56, "low": 14.38, "close": 14.56, "volume": 131.92, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 14.63, "high": 14.65, "low": 14.59, "close": 14.59, "volume": 3.44, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 14.59, "high": 14.59, "low": 14.59, "close": 14.59, "volume": 0.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 14.46, "high": 14.59, "low": 14.46, "close": 14.59, "volume": 19.09, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 14.6, "high": 14.74, "low": 14.6, "close": 14.74, "volume": 13.71, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 14.58, "high": 14.58, "low": 14.58, "close": 14.58, "volume": 3.59, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 14.58, "high": 14.58, "low": 14.58, "close": 14.58, "volume": 0.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 14.59, "high": 14.59, "low": 14.57, "close": 14.57, "volume": 237.98, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 14.58, "high": 14.58, "low": 14.54, "close": 14.54, "volume": 20.42, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 9.01, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 14.53, "high": 14.75, "low": 14.46, "close": 14.46, "volume": 116.19, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 14.41, "high": 14.79, "low": 14.41, "close": 14.74, "volume": 219.44, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 14.71, "high": 14.91, "low": 14.71, "close": 14.8, "volume": 51.06, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 14.7, "high": 14.7, "low": 14.69, "close": 14.7, "volume": 8611.24, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 14.7, "high": 14.82, "low": 14.65, "close": 14.73, "volume": 45299.14, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 14.73, "high": 14.73, "low": 14.73, "close": 14.73, "volume": 0.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 14.73, "high": 14.73, "low": 14.7, "close": 14.7, "volume": 0.4, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 14.67, "high": 14.7, "low": 14.53, "close": 14.53, "volume": 36.4, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 14.53, "high": 14.69, "low": 14.53, "close": 14.69, "volume": 2.99, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 14.55, "high": 14.58, "low": 14.55, "close": 14.57, "volume": 221.04, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 14.57, "high": 14.59, "low": 14.41, "close": 14.59, "volume": 98.46, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 14.58, "high": 14.63, "low": 14.51, "close": 14.52, "volume": 44.71, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 89.71, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 14.61, "high": 14.61, "low": 14.45, "close": 14.45, "volume": 95.41, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 14.43, "high": 14.45, "low": 14.34, "close": 14.35, "volume": 139.98, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 14.26, "high": 14.27, "low": 13.8, "close": 13.99, "volume": 1328.28, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 14.07, "high": 14.21, "low": 14.07, "close": 14.21, "volume": 38.61, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 14.22, "high": 14.32, "low": 14.22, "close": 14.32, "volume": 9.45, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 14.45, "high": 14.46, "low": 14.37, "close": 14.37, "volume": 42.94, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 14.33, "high": 14.33, "low": 14.28, "close": 14.28, "volume": 55.46, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 14.49, "high": 14.54, "low": 14.49, "close": 14.54, "volume": 29.53, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 14.5, "high": 14.5, "low": 14.5, "close": 14.5, "volume": 4.66, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 14.51, "high": 14.51, "low": 14.49, "close": 14.5, "volume": 14.71, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 14.5, "high": 14.5, "low": 14.34, "close": 14.34, "volume": 382.07, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 14.29, "high": 14.29, "low": 14.09, "close": 14.26, "volume": 296.75, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 14.41, "high": 14.51, "low": 14.09, "close": 14.09, "volume": 516.47, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 14.13, "high": 14.13, "low": 13.91, "close": 13.93, "volume": 247.15, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 13.9, "high": 13.94, "low": 13.77, "close": 13.93, "volume": 82.11, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 13.88, "high": 13.95, "low": 13.72, "close": 13.72, "volume": 28.9, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 13.86, "high": 13.86, "low": 13.77, "close": 13.8, "volume": 244.63, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 13.75, "high": 14.07, "low": 13.75, "close": 14.07, "volume": 161.85, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 14.07, "high": 14.29, "low": 14.07, "close": 14.18, "volume": 194.26, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 14.26, "high": 14.26, "low": 14.22, "close": 14.22, "volume": 3.75, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 14.28, "high": 14.31, "low": 14.24, "close": 14.24, "volume": 59.52, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 14.27, "high": 14.31, "low": 14.27, "close": 14.27, "volume": 25.05, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 14.27, "high": 14.32, "low": 14.27, "close": 14.32, "volume": 4.53, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 345.09, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 1.74, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 14.31, "high": 14.37, "low": 14.31, "close": 14.37, "volume": 168.93, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 14.42, "high": 14.42, "low": 14.3, "close": 14.32, "volume": 274.24, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 14.25, "high": 14.28, "low": 14.25, "close": 14.28, "volume": 2.98, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 12.28, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 14.33, "high": 14.38, "low": 14.33, "close": 14.38, "volume": 23.12, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 14.3, "high": 14.3, "low": 14.3, "close": 14.3, "volume": 27.82, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 14.3, "high": 14.31, "low": 14.3, "close": 14.31, "volume": 2.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 0.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 14.44, "high": 14.44, "low": 14.39, "close": 14.39, "volume": 10.69, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 14.43, "high": 14.5, "low": 14.39, "close": 14.44, "volume": 63.52, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 14.39, "high": 14.45, "low": 14.39, "close": 14.39, "volume": 132.81, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 14.44, "high": 14.44, "low": 14.27, "close": 14.27, "volume": 76.94, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 14.23, "high": 14.23, "low": 13.64, "close": 13.68, "volume": 835.44, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 13.71, "high": 13.81, "low": 13.5, "close": 13.74, "volume": 683.39, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 13.82, "high": 13.86, "low": 13.69, "close": 13.69, "volume": 40.12, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 13.55, "high": 13.71, "low": 13.55, "close": 13.71, "volume": 39.01, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 13.76, "high": 13.86, "low": 13.76, "close": 13.81, "volume": 67.85, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 13.78, "high": 13.89, "low": 13.78, "close": 13.89, "volume": 52.13, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 13.95, "high": 13.97, "low": 13.94, "close": 13.95, "volume": 123.19, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 13.93, "high": 13.93, "low": 13.85, "close": 13.85, "volume": 23.77, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 13.95, "high": 13.95, "low": 13.92, "close": 13.92, "volume": 23.21, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 13.93, "high": 13.96, "low": 13.91, "close": 13.91, "volume": 29.94, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 13.98, "high": 13.98, "low": 13.78, "close": 13.78, "volume": 21.72, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 13.83, "high": 13.83, "low": 13.76, "close": 13.81, "volume": 37.26, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 13.67, "high": 13.67, "low": 13.61, "close": 13.61, "volume": 49.08, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 13.71, "high": 13.74, "low": 13.69, "close": 13.69, "volume": 50.78, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 13.64, "high": 13.72, "low": 13.64, "close": 13.72, "volume": 1231.89, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 13.73, "high": 13.73, "low": 12.83, "close": 13.16, "volume": 2819.68, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 13.12, "high": 13.34, "low": 13.12, "close": 13.32, "volume": 78.65, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 13.27, "high": 13.27, "low": 13.01, "close": 13.01, "volume": 28.86, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 12.97, "high": 13.07, "low": 12.97, "close": 13.07, "volume": 38.56, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 13.04, "high": 13.09, "low": 12.9, "close": 12.9, "volume": 197.85, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 12.9, "high": 13.21, "low": 12.68, "close": 13.14, "volume": 1313.51, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 13.14, "high": 13.18, "low": 13.09, "close": 13.16, "volume": 248.35, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 13.13, "high": 13.28, "low": 13.13, "close": 13.26, "volume": 121.06, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 13.16, "high": 13.17, "low": 13.05, "close": 13.05, "volume": 343.18, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 12.97, "high": 13.31, "low": 12.88, "close": 13.31, "volume": 350.34, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 13.27, "high": 13.44, "low": 13.27, "close": 13.38, "volume": 87.98, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 13.35, "high": 13.41, "low": 13.23, "close": 13.31, "volume": 269.28, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.08, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 49.78, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 13.3, "high": 13.37, "low": 13.3, "close": 13.37, "volume": 12.1, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 13.32, "high": 13.35, "low": 13.2, "close": 13.2, "volume": 769.11, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 13.22, "high": 13.31, "low": 13.22, "close": 13.31, "volume": 205.7, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 13.27, "high": 13.31, "low": 13.27, "close": 13.31, "volume": 15.29, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 13.31, "high": 13.32, "low": 13.31, "close": 13.32, "volume": 10.82, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 13.29, "high": 13.29, "low": 13.29, "close": 13.29, "volume": 15.02, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 13.29, "high": 13.29, "low": 13.25, "close": 13.25, "volume": 61.42, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 13.28, "high": 13.3, "low": 13.23, "close": 13.3, "volume": 14.03, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 13.22, "high": 13.28, "low": 13.22, "close": 13.28, "volume": 44.49, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 13.26, "high": 13.28, "low": 13.25, "close": 13.28, "volume": 132.75, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 13.26, "high": 13.28, "low": 13.25, "close": 13.28, "volume": 30.98, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 13.19, "high": 13.23, "low": 13.15, "close": 13.15, "volume": 54.13, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 13.15, "high": 13.15, "low": 13.05, "close": 13.05, "volume": 11.52, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 13.22, "high": 13.24, "low": 13.21, "close": 13.21, "volume": 5.34, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 7.6, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 13.25, "high": 13.26, "low": 13.23, "close": 13.26, "volume": 69.24, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 13.26, "high": 13.26, "low": 13.23, "close": 13.24, "volume": 55.76, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 13.25, "high": 13.28, "low": 13.23, "close": 13.24, "volume": 84.27, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 13.27, "high": 13.27, "low": 13.22, "close": 13.22, "volume": 2.7, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 13.28, "high": 13.28, "low": 13.19, "close": 13.2, "volume": 136.89, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 13.25, "high": 13.27, "low": 13.24, "close": 13.24, "volume": 36.64, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 13.27, "high": 13.32, "low": 13.21, "close": 13.32, "volume": 91.31, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 13.31, "high": 13.31, "low": 13.25, "close": 13.27, "volume": 61.8, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 13.27, "high": 13.27, "low": 13.27, "close": 13.27, "volume": 0.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.37, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 13.35, "high": 13.35, "low": 13.35, "close": 13.35, "volume": 0.75, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 13.3, "high": 13.35, "low": 13.3, "close": 13.35, "volume": 21.64, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 13.38, "high": 13.41, "low": 13.34, "close": 13.39, "volume": 231.12, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 13.37, "high": 13.37, "low": 13.32, "close": 13.33, "volume": 2.9, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 13.26, "high": 13.26, "low": 13.26, "close": 13.26, "volume": 2.96, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 13.3, "high": 13.3, "low": 13.29, "close": 13.29, "volume": 20.65, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 13.35, "high": 13.37, "low": 13.32, "close": 13.37, "volume": 11.98, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 13.37, "high": 13.37, "low": 13.37, "close": 13.37, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 50.67, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 13.36, "high": 13.36, "low": 13.34, "close": 13.34, "volume": 37.28, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 6.21, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 0.08, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 13.4, "high": 13.4, "low": 13.37, "close": 13.37, "volume": 9.15, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 13.35, "high": 13.35, "low": 13.27, "close": 13.31, "volume": 9.06, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 13.3, "high": 13.38, "low": 13.3, "close": 13.33, "volume": 47.92, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 13.36, "high": 13.43, "low": 13.34, "close": 13.41, "volume": 39.35, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 13.36, "high": 13.36, "low": 13.36, "close": 13.36, "volume": 40.45, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 13.38, "high": 13.44, "low": 13.36, "close": 13.44, "volume": 21.93, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 37.18, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 13.42, "high": 13.42, "low": 13.33, "close": 13.33, "volume": 20.14, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 13.21, "high": 13.21, "low": 13.18, "close": 13.18, "volume": 10.57, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 13.23, "high": 13.24, "low": 13.22, "close": 13.22, "volume": 26.65, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 13.47, "high": 13.51, "low": 13.45, "close": 13.45, "volume": 28.01, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 13.41, "high": 13.48, "low": 13.41, "close": 13.47, "volume": 25.98, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 13.39, "high": 13.39, "low": 13.36, "close": 13.36, "volume": 38.45, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 13.51, "high": 13.52, "low": 13.5, "close": 13.51, "volume": 59.45, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 13.47, "high": 13.47, "low": 13.47, "close": 13.47, "volume": 18.55, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 13.46, "high": 13.46, "low": 13.46, "close": 13.46, "volume": 1.11, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 7.61, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 13.3, "high": 13.3, "low": 13.27, "close": 13.27, "volume": 11.58, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 5.74, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 13.4, "high": 13.42, "low": 13.4, "close": 13.42, "volume": 74.44, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 13.45, "high": 13.47, "low": 13.27, "close": 13.43, "volume": 531.38, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 13.43, "high": 13.49, "low": 13.38, "close": 13.49, "volume": 0.95, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 13.58, "high": 13.66, "low": 13.58, "close": 13.6, "volume": 21.03, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 13.59, "high": 13.86, "low": 13.59, "close": 13.86, "volume": 138.65, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 13.89, "high": 13.96, "low": 13.85, "close": 13.95, "volume": 928.93, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 13.95, "high": 14.0, "low": 13.95, "close": 13.98, "volume": 734.61, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 14.01, "high": 14.03, "low": 14.0, "close": 14.0, "volume": 51.43, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 14.0, "high": 14.0, "low": 14.0, "close": 14.0, "volume": 5.34, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 13.93, "high": 13.93, "low": 13.88, "close": 13.88, "volume": 45.04, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 13.91, "high": 13.92, "low": 13.87, "close": 13.88, "volume": 3.41, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 13.94, "high": 13.94, "low": 13.94, "close": 13.94, "volume": 0.36, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 13.87, "high": 13.92, "low": 13.86, "close": 13.92, "volume": 80.34, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 13.93, "high": 13.93, "low": 13.9, "close": 13.91, "volume": 85.54, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 13.91, "high": 13.91, "low": 13.91, "close": 13.91, "volume": 0.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 13.94, "high": 13.94, "low": 13.88, "close": 13.92, "volume": 6.35, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.73, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 13.85, "high": 13.85, "low": 13.84, "close": 13.84, "volume": 7.16, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 13.92, "high": 13.92, "low": 13.91, "close": 13.91, "volume": 2.71, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 13.91, "high": 13.91, "low": 13.91, "close": 13.91, "volume": 0.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 2.58, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 13.94, "high": 13.94, "low": 13.94, "close": 13.94, "volume": 9.28, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 13.91, "high": 13.91, "low": 13.79, "close": 13.79, "volume": 10.46, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 13.76, "high": 13.84, "low": 13.76, "close": 13.84, "volume": 37.73, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 13.84, "high": 13.84, "low": 13.84, "close": 13.84, "volume": 0.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 13.96, "high": 13.97, "low": 13.94, "close": 13.94, "volume": 104.38, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 13.98, "high": 13.98, "low": 13.98, "close": 13.98, "volume": 0.36, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 13.94, "high": 14.05, "low": 13.89, "close": 13.9, "volume": 318.16, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 14.07, "high": 14.09, "low": 14.06, "close": 14.08, "volume": 2486.55, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 14.08, "high": 14.1, "low": 14.08, "close": 14.1, "volume": 6.63, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 14.04, "high": 14.04, "low": 13.99, "close": 14.02, "volume": 23.35, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 14.22, "high": 14.38, "low": 14.22, "close": 14.38, "volume": 80.84, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 14.38, "high": 14.38, "low": 14.38, "close": 14.38, "volume": 0.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 14.23, "high": 14.24, "low": 14.23, "close": 14.24, "volume": 1.75, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 14.23, "high": 14.23, "low": 14.23, "close": 14.23, "volume": 2.65, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 14.11, "high": 14.12, "low": 14.11, "close": 14.12, "volume": 1.82, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 14.02, "high": 14.02, "low": 14.01, "close": 14.01, "volume": 36.59, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 14.01, "high": 14.01, "low": 14.01, "close": 14.01, "volume": 5.12, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 14.09, "high": 14.09, "low": 14.08, "close": 14.08, "volume": 3.18, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 14.04, "high": 14.04, "low": 14.04, "close": 14.04, "volume": 1.06, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 14.02, "high": 14.02, "low": 14.02, "close": 14.02, "volume": 5.04, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 14.0, "high": 14.03, "low": 13.97, "close": 13.97, "volume": 13.57, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 13.97, "high": 13.97, "low": 13.97, "close": 13.97, "volume": 0.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 13.97, "high": 13.97, "low": 13.97, "close": 13.97, "volume": 0.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 13.96, "high": 13.97, "low": 13.93, "close": 13.93, "volume": 6.95, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 13.97, "high": 14.04, "low": 13.95, "close": 13.98, "volume": 22.76, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 13.95, "high": 13.99, "low": 13.95, "close": 13.99, "volume": 8.15, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 13.99, "high": 13.99, "low": 13.99, "close": 13.99, "volume": 0.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 13.99, "high": 14.11, "low": 13.99, "close": 14.11, "volume": 10.11, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 14.17, "high": 14.43, "low": 14.17, "close": 14.43, "volume": 20.97, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 14.45, "high": 14.58, "low": 14.36, "close": 14.58, "volume": 97.97, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 14.58, "high": 14.58, "low": 14.48, "close": 14.56, "volume": 1.93, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 14.54, "high": 14.66, "low": 14.52, "close": 14.66, "volume": 10.84, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 14.65, "high": 14.68, "low": 14.65, "close": 14.68, "volume": 8.36, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 7.5, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 14.74, "high": 14.91, "low": 14.74, "close": 14.91, "volume": 159.39, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 14.96, "high": 14.99, "low": 14.96, "close": 14.99, "volume": 9.76, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 14.93, "high": 14.98, "low": 14.93, "close": 14.95, "volume": 133.51, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 14.96, "high": 15.0, "low": 14.91, "close": 14.91, "volume": 55.38, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 14.91, "high": 14.95, "low": 14.91, "close": 14.95, "volume": 13.74, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 14.94, "high": 14.94, "low": 14.94, "close": 14.94, "volume": 0.1, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 14.93, "high": 14.93, "low": 14.93, "close": 14.93, "volume": 3.34, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 14.95, "high": 14.95, "low": 14.92, "close": 14.94, "volume": 61.53, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 14.94, "high": 14.94, "low": 14.94, "close": 14.94, "volume": 5.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 14.89, "high": 14.89, "low": 14.89, "close": 14.89, "volume": 5.13, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 14.97, "high": 14.98, "low": 14.94, "close": 14.98, "volume": 10.31, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 2.61, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 0.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 1.33, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 14.96, "high": 14.99, "low": 14.96, "close": 14.99, "volume": 14.67, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 14.96, "high": 14.96, "low": 14.93, "close": 14.93, "volume": 78.7, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 0.13, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 14.97, "high": 15.14, "low": 14.94, "close": 15.14, "volume": 29.6, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 15.14, "high": 15.15, "low": 15.11, "close": 15.11, "volume": 3.29, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 15.13, "high": 15.13, "low": 15.12, "close": 15.13, "volume": 343.08, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 15.13, "high": 15.17, "low": 15.13, "close": 15.13, "volume": 445.05, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 15.03, "high": 15.05, "low": 15.03, "close": 15.05, "volume": 1.79, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 15.05, "high": 15.05, "low": 15.04, "close": 15.04, "volume": 15.8, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 15.04, "high": 15.04, "low": 15.04, "close": 15.04, "volume": 0.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 15.04, "high": 15.04, "low": 15.04, "close": 15.04, "volume": 3.25, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 15.05, "high": 15.05, "low": 15.05, "close": 15.05, "volume": 0.54, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 15.01, "high": 15.06, "low": 15.01, "close": 15.06, "volume": 8.09, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 15.0, "high": 15.12, "low": 15.0, "close": 15.11, "volume": 41.09, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 15.02, "high": 15.06, "low": 15.02, "close": 15.06, "volume": 9.33, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 15.02, "high": 15.05, "low": 15.02, "close": 15.05, "volume": 9.24, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 15.01, "high": 15.12, "low": 14.99, "close": 15.07, "volume": 82.54, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 15.03, "high": 15.03, "low": 15.01, "close": 15.03, "volume": 5.78, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 15.04, "high": 15.07, "low": 15.02, "close": 15.02, "volume": 41.91, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 15.06, "high": 15.1, "low": 15.04, "close": 15.05, "volume": 16.4, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 15.03, "high": 15.03, "low": 15.03, "close": 15.03, "volume": 22.24, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 15.02, "high": 15.04, "low": 15.02, "close": 15.02, "volume": 216.51, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 14.8, "high": 15.02, "low": 14.8, "close": 14.98, "volume": 6.3, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 15.01, "high": 15.01, "low": 15.01, "close": 15.01, "volume": 1.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 15.06, "high": 15.06, "low": 15.03, "close": 15.03, "volume": 3.3, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 15.11, "high": 15.14, "low": 15.05, "close": 15.12, "volume": 36.65, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 15.1, "high": 15.27, "low": 15.1, "close": 15.21, "volume": 20.44, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 15.01, "high": 15.01, "low": 14.86, "close": 14.86, "volume": 19.91, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 14.83, "high": 14.88, "low": 14.82, "close": 14.85, "volume": 5.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 14.88, "high": 14.88, "low": 14.88, "close": 14.88, "volume": 0.33, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 7.89, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 0.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 5.02, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 0.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 2.1, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 14.85, "high": 14.87, "low": 14.85, "close": 14.85, "volume": 18.22, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 14.89, "high": 14.89, "low": 14.84, "close": 14.84, "volume": 6.33, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 0.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 14.9, "high": 14.9, "low": 14.86, "close": 14.86, "volume": 10.71, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 14.87, "high": 14.87, "low": 14.84, "close": 14.84, "volume": 5.34, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 0.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 14.88, "high": 14.88, "low": 14.8, "close": 14.8, "volume": 4.47, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 14.73, "high": 14.73, "low": 14.65, "close": 14.65, "volume": 909.18, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 14.66, "high": 14.7, "low": 14.66, "close": 14.7, "volume": 4.08, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 19.04, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 14.87, "high": 14.97, "low": 14.86, "close": 14.97, "volume": 1000.28, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 14.89, "high": 14.89, "low": 14.76, "close": 14.79, "volume": 170.1, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 14.8, "high": 14.8, "low": 14.8, "close": 14.8, "volume": 12.24, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 14.8, "high": 14.8, "low": 14.8, "close": 14.8, "volume": 0.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 14.71, "high": 14.76, "low": 14.71, "close": 14.76, "volume": 10.5, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 14.65, "high": 14.68, "low": 14.5, "close": 14.5, "volume": 52.81, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 14.5, "high": 14.57, "low": 14.41, "close": 14.43, "volume": 86.24, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 14.43, "high": 14.44, "low": 14.32, "close": 14.34, "volume": 11.8, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 5.21, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 14.36, "high": 14.38, "low": 14.36, "close": 14.38, "volume": 46.36, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 14.36, "high": 14.36, "low": 14.22, "close": 14.22, "volume": 19.1, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 14.27, "high": 14.27, "low": 14.23, "close": 14.24, "volume": 29.86, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 14.33, "high": 14.34, "low": 14.29, "close": 14.29, "volume": 69.92, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 14.3, "high": 14.3, "low": 14.3, "close": 14.3, "volume": 19.46, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 14.2, "high": 14.2, "low": 14.16, "close": 14.16, "volume": 2.87, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 0.0, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 14.14, "high": 14.14, "low": 14.08, "close": 14.08, "volume": 12.22, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 14.03, "high": 14.03, "low": 14.01, "close": 14.01, "volume": 1.6, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 14.13, "high": 14.13, "low": 14.13, "close": 14.13, "volume": 0.7, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 14.14, "high": 14.18, "low": 14.14, "close": 14.18, "volume": 15.9, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 14.2, "high": 14.2, "low": 14.16, "close": 14.16, "volume": 8.51, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 2.74, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 0.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 14.29, "high": 14.31, "low": 14.29, "close": 14.29, "volume": 12.5, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 14.22, "high": 14.23, "low": 14.22, "close": 14.23, "volume": 2.08, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 14.12, "high": 14.12, "low": 14.1, "close": 14.12, "volume": 64.16, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 14.18, "high": 14.27, "low": 14.18, "close": 14.27, "volume": 3.97, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 0.7, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 14.2, "high": 14.2, "low": 13.89, "close": 13.9, "volume": 30.28, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 13.9, "high": 13.9, "low": 13.9, "close": 13.9, "volume": 0.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 13.99, "high": 14.03, "low": 13.95, "close": 13.95, "volume": 75.86, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 13.99, "high": 13.99, "low": 13.79, "close": 13.79, "volume": 8.92, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 13.87, "high": 13.92, "low": 13.86, "close": 13.92, "volume": 333.58, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 13.86, "high": 13.86, "low": 13.7, "close": 13.7, "volume": 544.64, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 13.67, "high": 13.67, "low": 13.1, "close": 13.13, "volume": 333.42, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 13.23, "high": 13.26, "low": 13.11, "close": 13.26, "volume": 2032.87, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 13.12, "high": 13.17, "low": 13.11, "close": 13.11, "volume": 118.98, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 13.08, "high": 13.08, "low": 12.97, "close": 12.98, "volume": 40.72, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 12.94, "high": 12.95, "low": 12.94, "close": 12.95, "volume": 21.43, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 12.96, "high": 12.96, "low": 12.93, "close": 12.93, "volume": 153.84, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 12.93, "high": 12.98, "low": 12.93, "close": 12.98, "volume": 15.41, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 12.99, "high": 12.99, "low": 12.99, "close": 12.99, "volume": 4.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 12.99, "high": 12.99, "low": 12.99, "close": 12.99, "volume": 0.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 13.05, "high": 13.07, "low": 13.05, "close": 13.07, "volume": 18.35, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 12.98, "high": 12.99, "low": 12.98, "close": 12.99, "volume": 8.97, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 13.0, "high": 13.01, "low": 12.94, "close": 12.94, "volume": 41.57, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 12.94, "high": 12.94, "low": 12.79, "close": 12.79, "volume": 77.67, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 12.82, "high": 12.82, "low": 12.77, "close": 12.77, "volume": 6.73, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 12.83, "high": 12.96, "low": 12.83, "close": 12.88, "volume": 466.05, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 12.85, "high": 12.87, "low": 12.64, "close": 12.71, "volume": 460.33, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 12.59, "high": 12.91, "low": 12.57, "close": 12.66, "volume": 58.84, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 12.71, "high": 12.73, "low": 12.69, "close": 12.73, "volume": 56.51, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 12.72, "high": 12.72, "low": 12.7, "close": 12.72, "volume": 107.85, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 12.7, "high": 12.83, "low": 12.62, "close": 12.83, "volume": 161.55, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 12.8, "high": 12.8, "low": 12.55, "close": 12.71, "volume": 50.55, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 12.68, "high": 12.79, "low": 12.68, "close": 12.79, "volume": 8.35, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 12.81, "high": 12.82, "low": 12.78, "close": 12.78, "volume": 8.34, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 12.82, "high": 12.85, "low": 12.82, "close": 12.82, "volume": 70.13, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 12.75, "high": 12.83, "low": 12.73, "close": 12.73, "volume": 4.8, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 12.84, "high": 13.01, "low": 12.84, "close": 12.9, "volume": 16.89, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 12.83, "high": 12.83, "low": 12.83, "close": 12.83, "volume": 1.14, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 12.96, "high": 12.96, "low": 12.88, "close": 12.88, "volume": 192.04, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 12.98, "high": 12.98, "low": 12.94, "close": 12.94, "volume": 5.92, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 12.93, "high": 12.93, "low": 12.91, "close": 12.91, "volume": 3.54, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 12.97, "high": 12.97, "low": 12.96, "close": 12.96, "volume": 30.76, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 13.02, "high": 13.03, "low": 13.02, "close": 13.03, "volume": 1.94, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 13.06, "high": 13.06, "low": 13.06, "close": 13.06, "volume": 1.31, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 13.0, "high": 13.0, "low": 12.96, "close": 12.96, "volume": 18.34, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 12.96, "high": 12.96, "low": 12.96, "close": 12.96, "volume": 0.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 13.03, "high": 13.03, "low": 12.89, "close": 12.89, "volume": 5.38, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 12.94, "high": 12.94, "low": 12.94, "close": 12.94, "volume": 1.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 12.92, "high": 12.99, "low": 12.92, "close": 12.99, "volume": 389.02, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 13.14, "high": 13.25, "low": 13.14, "close": 13.25, "volume": 295.96, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 13.26, "high": 13.67, "low": 13.26, "close": 13.63, "volume": 118.26, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 13.71, "high": 13.72, "low": 13.67, "close": 13.67, "volume": 27.01, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 13.57, "high": 13.71, "low": 13.57, "close": 13.7, "volume": 465.82, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 13.64, "high": 13.67, "low": 13.64, "close": 13.65, "volume": 28.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 13.66, "high": 13.69, "low": 13.6, "close": 13.6, "volume": 103.71, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 13.6, "high": 13.6, "low": 13.6, "close": 13.6, "volume": 0.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 13.67, "high": 13.76, "low": 13.67, "close": 13.76, "volume": 117.24, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 13.66, "high": 13.66, "low": 13.65, "close": 13.65, "volume": 8.46, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 13.64, "high": 13.7, "low": 13.61, "close": 13.7, "volume": 103.93, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 13.67, "high": 14.53, "low": 13.67, "close": 13.72, "volume": 772.94, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 13.73, "high": 15.03, "low": 13.7, "close": 13.8, "volume": 1390.95, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 13.85, "high": 14.06, "low": 13.77, "close": 13.84, "volume": 1297.23, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 13.86, "high": 13.89, "low": 13.86, "close": 13.89, "volume": 3.32, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 14.02, "high": 14.02, "low": 14.02, "close": 14.02, "volume": 5.37, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 14.07, "high": 14.39, "low": 14.07, "close": 14.13, "volume": 53.49, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 7.22, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 14.14, "high": 14.14, "low": 14.06, "close": 14.13, "volume": 13.82, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 15.73, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 0.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 0.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 14.08, "high": 14.12, "low": 14.08, "close": 14.12, "volume": 45.19, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 14.19, "high": 14.21, "low": 14.19, "close": 14.21, "volume": 84.96, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 14.0, "high": 14.26, "low": 13.87, "close": 14.17, "volume": 334.77, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 14.14, "high": 14.18, "low": 14.12, "close": 14.15, "volume": 49.52, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 14.15, "high": 14.32, "low": 14.1, "close": 14.3, "volume": 84.85, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 14.35, "high": 14.43, "low": 14.35, "close": 14.43, "volume": 29.42, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 14.43, "high": 14.48, "low": 14.37, "close": 14.37, "volume": 372.62, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 14.37, "high": 14.5, "low": 14.36, "close": 14.5, "volume": 202.11, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 14.45, "high": 14.51, "low": 14.45, "close": 14.51, "volume": 2.4, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 14.52, "high": 14.91, "low": 14.52, "close": 14.91, "volume": 132.87, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 14.91, "high": 15.0, "low": 14.8, "close": 14.83, "volume": 157.5, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 14.87, "high": 14.89, "low": 14.78, "close": 14.82, "volume": 52.35, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 14.83, "high": 14.83, "low": 14.75, "close": 14.75, "volume": 3.99, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 14.8, "high": 14.81, "low": 14.77, "close": 14.81, "volume": 6.39, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 14.81, "high": 14.81, "low": 14.81, "close": 14.81, "volume": 0.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.26, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 14.73, "high": 14.73, "low": 14.72, "close": 14.72, "volume": 47.93, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 14.72, "high": 14.72, "low": 14.72, "close": 14.72, "volume": 0.0, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 14.72, "high": 14.72, "low": 14.72, "close": 14.72, "volume": 0.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 14.75, "high": 14.75, "low": 14.75, "close": 14.75, "volume": 0.14, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 14.75, "high": 14.75, "low": 14.75, "close": 14.75, "volume": 0.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 7.2, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 0.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 0.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 14.73, "high": 14.73, "low": 14.73, "close": 14.73, "volume": 76.21, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 3.38, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 14.71, "high": 14.72, "low": 14.66, "close": 14.66, "volume": 315.54, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 14.77, "high": 14.87, "low": 14.76, "close": 14.87, "volume": 43.03, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 14.76, "high": 14.76, "low": 14.72, "close": 14.72, "volume": 2.16, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 14.63, "high": 14.63, "low": 14.49, "close": 14.56, "volume": 50.3, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 14.59, "high": 14.59, "low": 14.53, "close": 14.56, "volume": 36.18, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 14.47, "high": 14.47, "low": 14.22, "close": 14.45, "volume": 184.38, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 14.44, "high": 14.44, "low": 14.41, "close": 14.41, "volume": 21.59, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 1.99, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 14.45, "high": 14.45, "low": 14.39, "close": 14.43, "volume": 11.26, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 14.43, "high": 14.43, "low": 14.43, "close": 14.43, "volume": 0.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 14.47, "high": 14.47, "low": 14.42, "close": 14.42, "volume": 44.46, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 10.69, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 1.98, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 14.43, "high": 14.43, "low": 14.43, "close": 14.43, "volume": 1.11, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 14.47, "high": 14.47, "low": 14.35, "close": 14.42, "volume": 8.06, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 14.42, "high": 14.42, "low": 14.42, "close": 14.42, "volume": 0.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 14.41, "high": 14.41, "low": 14.41, "close": 14.41, "volume": 0.28, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 14.41, "high": 14.41, "low": 14.41, "close": 14.41, "volume": 0.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 14.25, "high": 14.25, "low": 14.16, "close": 14.16, "volume": 76.19, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 14.2, "high": 14.2, "low": 13.97, "close": 13.97, "volume": 78.79, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 14.0, "high": 14.0, "low": 13.97, "close": 13.97, "volume": 15.71, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 13.93, "high": 13.93, "low": 13.79, "close": 13.8, "volume": 27.3, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 13.76, "high": 13.76, "low": 13.68, "close": 13.69, "volume": 49.91, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 13.77, "high": 13.77, "low": 13.71, "close": 13.71, "volume": 41.17, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 13.7, "high": 13.7, "low": 13.58, "close": 13.65, "volume": 41.66, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 13.75, "high": 13.8, "low": 13.68, "close": 13.68, "volume": 241.62, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 13.58, "high": 13.75, "low": 13.31, "close": 13.31, "volume": 382.32, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 13.41, "high": 13.44, "low": 13.34, "close": 13.38, "volume": 24.03, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 13.41, "high": 13.52, "low": 13.28, "close": 13.28, "volume": 39.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 13.22, "high": 13.41, "low": 13.19, "close": 13.38, "volume": 75.75, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 13.38, "high": 13.38, "low": 13.36, "close": 13.36, "volume": 8.82, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 13.38, "high": 13.38, "low": 13.35, "close": 13.35, "volume": 30.95, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 13.22, "high": 13.23, "low": 13.22, "close": 13.22, "volume": 2.34, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 13.17, "high": 13.25, "low": 13.14, "close": 13.25, "volume": 9.75, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 5.42, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 13.28, "high": 13.35, "low": 13.28, "close": 13.35, "volume": 3.16, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 13.39, "high": 13.39, "low": 13.26, "close": 13.3, "volume": 442.66, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 13.32, "high": 13.34, "low": 13.31, "close": 13.34, "volume": 2.83, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 13.34, "high": 13.34, "low": 13.29, "close": 13.29, "volume": 1.52, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 13.33, "high": 13.33, "low": 13.32, "close": 13.32, "volume": 2.22, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 13.29, "high": 13.31, "low": 13.29, "close": 13.31, "volume": 25.22, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 294.28, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 13.25, "high": 13.26, "low": 13.25, "close": 13.25, "volume": 713.61, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 6.95, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 0.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 13.19, "high": 13.19, "low": 13.17, "close": 13.17, "volume": 29.09, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 4.58, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 13.18, "high": 13.25, "low": 13.18, "close": 13.22, "volume": 124.82, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 13.22, "high": 13.33, "low": 13.19, "close": 13.33, "volume": 69.57, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 13.33, "high": 13.36, "low": 13.23, "close": 13.36, "volume": 153.12, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 13.43, "high": 13.5, "low": 13.37, "close": 13.4, "volume": 699.98, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 13.4, "high": 13.42, "low": 13.35, "close": 13.35, "volume": 58.92, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 13.38, "high": 13.49, "low": 13.38, "close": 13.49, "volume": 101.87, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 13.43, "high": 13.43, "low": 13.31, "close": 13.33, "volume": 12.88, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 13.34, "high": 13.34, "low": 13.33, "close": 13.33, "volume": 5.25, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 13.4, "high": 13.4, "low": 13.39, "close": 13.39, "volume": 3.89, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 13.39, "high": 13.44, "low": 13.39, "close": 13.44, "volume": 34.3, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 13.44, "high": 13.44, "low": 13.44, "close": 13.44, "volume": 0.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 13.5, "high": 13.53, "low": 13.5, "close": 13.5, "volume": 12.09, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 13.51, "high": 13.52, "low": 13.48, "close": 13.49, "volume": 21.9, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 13.49, "high": 13.49, "low": 13.49, "close": 13.49, "volume": 0.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 13.53, "high": 13.53, "low": 13.48, "close": 13.48, "volume": 2.32, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 13.51, "high": 13.51, "low": 13.51, "close": 13.51, "volume": 2.22, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 13.42, "high": 13.5, "low": 13.42, "close": 13.48, "volume": 42.11, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 13.5, "high": 13.51, "low": 13.48, "close": 13.48, "volume": 4.09, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 13.48, "high": 13.48, "low": 13.48, "close": 13.48, "volume": 0.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 13.37, "high": 13.37, "low": 13.37, "close": 13.37, "volume": 1.58, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 7.42, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 13.35, "high": 13.35, "low": 13.35, "close": 13.35, "volume": 0.74, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 13.37, "high": 13.37, "low": 13.36, "close": 13.36, "volume": 8.52, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 13.35, "high": 13.45, "low": 13.35, "close": 13.45, "volume": 4.78, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 13.41, "high": 13.41, "low": 13.32, "close": 13.32, "volume": 10.35, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 13.34, "high": 13.34, "low": 13.05, "close": 13.05, "volume": 49.28, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 13.11, "high": 13.39, "low": 13.11, "close": 13.39, "volume": 9.68, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 13.38, "high": 13.4, "low": 13.34, "close": 13.4, "volume": 5.57, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 13.38, "high": 13.67, "low": 13.38, "close": 13.67, "volume": 44.09, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 13.73, "high": 13.85, "low": 13.73, "close": 13.77, "volume": 9.35, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 13.75, "high": 13.76, "low": 13.75, "close": 13.76, "volume": 1.51, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 13.76, "high": 13.76, "low": 13.76, "close": 13.76, "volume": 0.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 13.72, "high": 13.72, "low": 13.49, "close": 13.49, "volume": 39.48, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 13.37, "high": 13.47, "low": 13.3, "close": 13.34, "volume": 17.48, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 13.36, "high": 13.4, "low": 13.36, "close": 13.4, "volume": 4.8, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 13.41, "high": 13.41, "low": 13.4, "close": 13.4, "volume": 3.4, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 13.58, "high": 13.65, "low": 13.58, "close": 13.65, "volume": 5.57, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 13.51, "high": 13.53, "low": 13.5, "close": 13.53, "volume": 6.28, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 0.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 0.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 13.61, "high": 13.69, "low": 13.61, "close": 13.65, "volume": 13.79, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 13.69, "high": 13.71, "low": 13.69, "close": 13.7, "volume": 14.42, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 13.71, "high": 13.72, "low": 13.7, "close": 13.71, "volume": 8.71, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 13.67, "high": 13.76, "low": 13.67, "close": 13.76, "volume": 25.23, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 13.78, "high": 13.89, "low": 13.78, "close": 13.82, "volume": 101.78, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 4.34, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 13.82, "high": 13.82, "low": 13.72, "close": 13.75, "volume": 39.53, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 0.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 3.61, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 13.76, "high": 13.76, "low": 13.72, "close": 13.72, "volume": 20.86, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 13.74, "high": 13.74, "low": 13.55, "close": 13.62, "volume": 38.02, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 13.54, "high": 13.68, "low": 13.53, "close": 13.63, "volume": 263.42, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 13.64, "high": 13.7, "low": 13.64, "close": 13.7, "volume": 1.45, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 31.01, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 13.62, "high": 13.62, "low": 13.55, "close": 13.55, "volume": 30.12, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 13.62, "high": 13.63, "low": 13.59, "close": 13.63, "volume": 26.97, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 13.67, "high": 13.7, "low": 13.67, "close": 13.7, "volume": 28.39, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 13.74, "high": 13.74, "low": 13.63, "close": 13.63, "volume": 27.49, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 13.63, "high": 13.63, "low": 13.63, "close": 13.63, "volume": 1.05, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 13.6, "high": 13.6, "low": 13.55, "close": 13.6, "volume": 20.86, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 4.34, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 13.67, "high": 13.69, "low": 13.65, "close": 13.65, "volume": 40.57, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 24.66, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 0.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 13.67, "high": 13.67, "low": 13.67, "close": 13.67, "volume": 3.65, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 13.64, "high": 13.64, "low": 13.62, "close": 13.62, "volume": 2.04, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 13.82, "high": 14.11, "low": 13.82, "close": 14.11, "volume": 97.08, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 14.15, "high": 14.64, "low": 14.15, "close": 14.51, "volume": 225.45, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 14.63, "high": 14.73, "low": 14.56, "close": 14.58, "volume": 196.24, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 14.58, "high": 14.67, "low": 14.58, "close": 14.67, "volume": 139.86, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 14.67, "high": 14.67, "low": 14.67, "close": 14.67, "volume": 0.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 14.61, "high": 14.62, "low": 14.59, "close": 14.59, "volume": 22.75, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 14.57, "high": 14.57, "low": 14.5, "close": 14.5, "volume": 717.66, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 14.63, "high": 14.63, "low": 14.57, "close": 14.58, "volume": 3.01, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 14.62, "high": 14.62, "low": 14.62, "close": 14.62, "volume": 27.48, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 6.84, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 0.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 14.62, "high": 14.62, "low": 14.6, "close": 14.6, "volume": 1.35, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 0.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 14.63, "high": 14.63, "low": 14.63, "close": 14.63, "volume": 1.43, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 14.59, "high": 14.59, "low": 14.57, "close": 14.57, "volume": 10.57, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 14.59, "high": 14.62, "low": 14.59, "close": 14.62, "volume": 7.42, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 14.57, "high": 14.59, "low": 14.55, "close": 14.59, "volume": 81.86, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 14.6, "high": 14.64, "low": 14.6, "close": 14.6, "volume": 59.67, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 14.56, "high": 14.61, "low": 14.56, "close": 14.6, "volume": 44.83, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 14.64, "high": 14.64, "low": 14.36, "close": 14.36, "volume": 34.54, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 14.35, "high": 14.35, "low": 14.19, "close": 14.23, "volume": 55.3, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 14.2, "high": 14.2, "low": 14.17, "close": 14.19, "volume": 3.47, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 14.21, "high": 14.25, "low": 14.21, "close": 14.25, "volume": 4.9, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 7.02, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 14.23, "high": 14.3, "low": 14.23, "close": 14.25, "volume": 14.93, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 14.25, "high": 14.25, "low": 14.25, "close": 14.25, "volume": 1.32, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 14.35, "high": 14.37, "low": 14.32, "close": 14.36, "volume": 16.56, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 14.35, "high": 14.54, "low": 14.34, "close": 14.54, "volume": 4.7, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 14.6, "high": 14.64, "low": 14.38, "close": 14.58, "volume": 51.32, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 14.54, "high": 14.84, "low": 14.44, "close": 14.44, "volume": 173.61, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 14.38, "high": 14.38, "low": 14.35, "close": 14.35, "volume": 4.21, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 14.24, "high": 14.24, "low": 14.12, "close": 14.22, "volume": 12.62, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 14.22, "high": 14.22, "low": 14.22, "close": 14.22, "volume": 0.0, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 14.11, "high": 14.11, "low": 13.79, "close": 13.79, "volume": 172.04, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 13.76, "high": 13.76, "low": 13.62, "close": 13.66, "volume": 179.92, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 13.58, "high": 13.6, "low": 13.42, "close": 13.46, "volume": 43.9, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 13.37, "high": 13.43, "low": 13.3, "close": 13.33, "volume": 42.73, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 13.28, "high": 13.43, "low": 13.25, "close": 13.41, "volume": 91.19, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 0.74, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 13.41, "high": 13.48, "low": 13.39, "close": 13.48, "volume": 28.56, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 1.86, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 0.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 13.38, "high": 13.39, "low": 13.38, "close": 13.39, "volume": 12.96, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 13.28, "high": 13.28, "low": 13.27, "close": 13.27, "volume": 10.11, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 5.98, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 13.33, "high": 13.33, "low": 13.29, "close": 13.29, "volume": 7.57, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 13.34, "high": 13.34, "low": 13.09, "close": 13.09, "volume": 112.25, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 13.09, "high": 13.19, "low": 12.93, "close": 12.97, "volume": 141.47, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 12.95, "high": 13.1, "low": 12.91, "close": 13.06, "volume": 10.75, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 13.04, "high": 13.15, "low": 13.04, "close": 13.1, "volume": 11.11, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 13.08, "high": 13.32, "low": 13.06, "close": 13.32, "volume": 132.58, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 13.25, "high": 13.35, "low": 13.24, "close": 13.35, "volume": 2.15, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 13.27, "high": 13.34, "low": 13.27, "close": 13.34, "volume": 112.91, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 13.38, "high": 13.61, "low": 13.38, "close": 13.54, "volume": 119.1, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 13.5, "high": 13.5, "low": 13.44, "close": 13.44, "volume": 7.21, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 13.39, "high": 13.76, "low": 13.39, "close": 13.43, "volume": 83.87, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 13.52, "high": 13.52, "low": 13.37, "close": 13.37, "volume": 10.32, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 13.39, "high": 13.52, "low": 13.39, "close": 13.52, "volume": 35.24, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 13.64, "high": 13.68, "low": 13.64, "close": 13.67, "volume": 83.72, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.43, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 6.33, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 13.75, "high": 13.76, "low": 13.74, "close": 13.76, "volume": 25.31, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 13.76, "high": 13.76, "low": 13.76, "close": 13.76, "volume": 0.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 13.55, "high": 13.55, "low": 13.55, "close": 13.55, "volume": 1.58, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 5.51, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 0.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 0.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 13.63, "high": 13.63, "low": 13.63, "close": 13.63, "volume": 3.66, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 13.61, "high": 13.61, "low": 13.53, "close": 13.53, "volume": 2.52, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 13.42, "high": 13.42, "low": 12.83, "close": 12.83, "volume": 106.83, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 12.96, "high": 12.96, "low": 12.85, "close": 12.85, "volume": 41.18, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 13.04, "high": 13.09, "low": 12.98, "close": 12.98, "volume": 66.53, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 13.11, "high": 13.17, "low": 13.11, "close": 13.14, "volume": 22.63, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 13.14, "high": 13.59, "low": 13.08, "close": 13.09, "volume": 417.3, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 13.08, "high": 13.09, "low": 13.07, "close": 13.09, "volume": 72.74, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 13.11, "high": 13.14, "low": 13.11, "close": 13.14, "volume": 5.58, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 13.13, "high": 13.13, "low": 13.1, "close": 13.13, "volume": 90.8, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 6.11, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 13.17, "high": 13.17, "low": 13.15, "close": 13.15, "volume": 28.88, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 0.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 0.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 3.45, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 13.21, "high": 13.24, "low": 13.21, "close": 13.24, "volume": 1.38, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 13.24, "high": 13.24, "low": 13.24, "close": 13.24, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 13.35, "high": 13.38, "low": 13.35, "close": 13.38, "volume": 9.52, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 1.18, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 0.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 9.53, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 0.0, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 13.44, "high": 13.44, "low": 13.44, "close": 13.44, "volume": 0.44, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 13.3, "high": 13.3, "low": 13.27, "close": 13.27, "volume": 1.5, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 13.29, "high": 13.29, "low": 13.29, "close": 13.29, "volume": 3.75, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 13.29, "high": 13.29, "low": 13.29, "close": 13.29, "volume": 0.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 13.32, "high": 13.45, "low": 13.32, "close": 13.38, "volume": 7.8, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 13.4, "high": 13.41, "low": 13.35, "close": 13.38, "volume": 25.12, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 13.34, "high": 13.36, "low": 13.34, "close": 13.36, "volume": 30.5, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 13.37, "high": 13.4, "low": 13.37, "close": 13.4, "volume": 11.41, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.43, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 13.41, "high": 13.41, "low": 13.36, "close": 13.36, "volume": 6.24, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 13.3, "high": 13.34, "low": 13.3, "close": 13.34, "volume": 60.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 13.32, "high": 13.34, "low": 13.32, "close": 13.34, "volume": 6.3, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 2.23, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 0.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 1.49, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 13.34, "high": 13.34, "low": 13.33, "close": 13.33, "volume": 27.41, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 13.19, "high": 13.19, "low": 13.16, "close": 13.16, "volume": 15.06, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 13.16, "high": 13.16, "low": 13.15, "close": 13.15, "volume": 2.49, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 13.08, "high": 13.08, "low": 13.05, "close": 13.05, "volume": 4.88, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 13.06, "high": 13.06, "low": 13.06, "close": 13.06, "volume": 1.51, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 13.1, "high": 13.1, "low": 13.02, "close": 13.02, "volume": 8.06, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 13.07, "high": 14.1, "low": 13.0, "close": 13.01, "volume": 340.15, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 13.06, "high": 13.06, "low": 13.0, "close": 13.05, "volume": 66.37, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 13.04, "high": 13.04, "low": 13.04, "close": 13.04, "volume": 5.35, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 13.05, "high": 13.05, "low": 12.91, "close": 12.95, "volume": 619.38, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 13.01, "high": 13.01, "low": 13.0, "close": 13.0, "volume": 3.53, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 12.97, "high": 12.97, "low": 12.95, "close": 12.95, "volume": 6.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 12.95, "high": 12.95, "low": 12.95, "close": 12.95, "volume": 7.99, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 12.9, "high": 12.9, "low": 12.86, "close": 12.87, "volume": 50.95, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 12.87, "high": 12.91, "low": 12.81, "close": 12.91, "volume": 428.95, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 12.98, "high": 12.98, "low": 12.77, "close": 12.88, "volume": 6.96, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 12.88, "high": 12.88, "low": 12.88, "close": 12.88, "volume": 0.75, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 12.96, "high": 13.13, "low": 12.96, "close": 13.06, "volume": 128.47, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 13.15, "high": 13.25, "low": 13.15, "close": 13.25, "volume": 6.53, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 13.13, "high": 13.13, "low": 13.1, "close": 13.1, "volume": 10.8, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 13.1, "high": 13.1, "low": 13.1, "close": 13.1, "volume": 0.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 1.58, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 13.23, "high": 13.31, "low": 13.2, "close": 13.31, "volume": 10.23, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 0.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 4.5, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 0.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 1.87, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 13.16, "high": 13.16, "low": 13.16, "close": 13.16, "volume": 1.64, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 13.18, "high": 13.18, "low": 12.83, "close": 12.83, "volume": 15.8, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 12.78, "high": 12.98, "low": 12.49, "close": 12.55, "volume": 566.65, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 12.45, "high": 12.54, "low": 12.4, "close": 12.47, "volume": 87.79, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 12.47, "high": 12.66, "low": 12.3, "close": 12.3, "volume": 204.52, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 12.35, "high": 12.35, "low": 12.25, "close": 12.34, "volume": 179.06, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 12.37, "high": 12.47, "low": 12.34, "close": 12.38, "volume": 34.29, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 12.35, "high": 12.36, "low": 12.35, "close": 12.35, "volume": 3.42, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 0.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 0.43, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 12.39, "high": 12.39, "low": 12.33, "close": 12.34, "volume": 160.4, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 12.34, "high": 12.34, "low": 12.2, "close": 12.2, "volume": 111.09, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 12.19, "high": 12.31, "low": 12.19, "close": 12.3, "volume": 127.25, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 12.25, "high": 12.33, "low": 12.25, "close": 12.3, "volume": 98.22, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 12.27, "high": 12.27, "low": 12.25, "close": 12.25, "volume": 82.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 12.21, "high": 12.22, "low": 12.1, "close": 12.17, "volume": 28.21, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 10.35, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 12.25, "high": 12.34, "low": 12.25, "close": 12.34, "volume": 3.41, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 2.23, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 9.49, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 9.25, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 12.34, "high": 12.38, "low": 12.34, "close": 12.38, "volume": 214.15, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 0.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 12.35, "high": 12.35, "low": 12.29, "close": 12.29, "volume": 69.3, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 12.19, "high": 12.19, "low": 12.0, "close": 12.09, "volume": 123.92, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 12.0, "high": 12.23, "low": 11.98, "close": 12.23, "volume": 31.15, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 12.17, "high": 12.28, "low": 12.11, "close": 12.28, "volume": 42.9, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 0.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 12.34, "high": 12.34, "low": 12.22, "close": 12.22, "volume": 6.51, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 2.1, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 12.27, "high": 12.3, "low": 12.23, "close": 12.29, "volume": 384.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 12.3, "high": 12.31, "low": 12.3, "close": 12.31, "volume": 69.37, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.4, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.42, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 8.11, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 12.33, "high": 12.37, "low": 12.32, "close": 12.37, "volume": 19.86, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 0.81, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 12.32, "high": 12.32, "low": 12.31, "close": 12.32, "volume": 7.98, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 12.24, "high": 12.24, "low": 12.18, "close": 12.18, "volume": 49.75, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 12.1, "high": 12.1, "low": 12.06, "close": 12.06, "volume": 6.62, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 3.25, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 12.12, "high": 12.12, "low": 12.09, "close": 12.09, "volume": 13.23, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 0.33, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 12.12, "high": 12.16, "low": 12.12, "close": 12.16, "volume": 30.16, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 12.2, "high": 12.3, "low": 12.19, "close": 12.3, "volume": 10.86, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 12.26, "high": 12.47, "low": 12.26, "close": 12.47, "volume": 31.15, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 12.47, "high": 12.63, "low": 12.15, "close": 12.15, "volume": 157.82, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 12.11, "high": 12.11, "low": 11.88, "close": 11.97, "volume": 210.39, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 11.97, "high": 11.97, "low": 11.92, "close": 11.94, "volume": 86.63, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 11.97, "high": 11.97, "low": 11.79, "close": 11.79, "volume": 64.75, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 11.81, "high": 11.87, "low": 11.75, "close": 11.87, "volume": 10.35, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 11.9, "high": 11.9, "low": 11.9, "close": 11.9, "volume": 1.31, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 11.91, "high": 11.91, "low": 11.91, "close": 11.91, "volume": 1.49, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 11.87, "high": 11.89, "low": 11.87, "close": 11.89, "volume": 2.09, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 11.83, "high": 11.84, "low": 11.83, "close": 11.83, "volume": 24.57, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 11.84, "high": 11.84, "low": 11.84, "close": 11.84, "volume": 1.35, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 169.69, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 11.87, "high": 11.87, "low": 11.87, "close": 11.87, "volume": 21.01, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 11.75, "high": 11.75, "low": 11.72, "close": 11.75, "volume": 23.42, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 11.77, "high": 11.77, "low": 11.66, "close": 11.66, "volume": 111.51, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 0.85, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 0.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 11.76, "high": 11.77, "low": 11.76, "close": 11.77, "volume": 275.33, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 1.7, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 11.81, "high": 12.19, "low": 11.81, "close": 12.19, "volume": 34.11, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 12.25, "high": 12.27, "low": 12.1, "close": 12.1, "volume": 216.6, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 0.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 2.05, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 12.03, "high": 12.03, "low": 11.45, "close": 11.67, "volume": 603.24, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 11.63, "high": 11.72, "low": 11.54, "close": 11.54, "volume": 52.96, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 11.5, "high": 11.53, "low": 11.34, "close": 11.34, "volume": 36.36, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 11.41, "high": 11.41, "low": 11.37, "close": 11.39, "volume": 16.15, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 11.46, "high": 11.55, "low": 11.46, "close": 11.55, "volume": 14.66, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 11.56, "high": 11.56, "low": 11.56, "close": 11.56, "volume": 1.46, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 11.46, "high": 11.46, "low": 11.46, "close": 11.46, "volume": 45.38, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 11.46, "high": 11.46, "low": 11.46, "close": 11.46, "volume": 0.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 11.34, "high": 11.35, "low": 11.34, "close": 11.35, "volume": 14.9, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 11.28, "high": 11.36, "low": 11.28, "close": 11.36, "volume": 448.41, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 11.53, "high": 11.75, "low": 11.53, "close": 11.75, "volume": 9.88, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 17.52, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 11.65, "high": 11.65, "low": 11.65, "close": 11.65, "volume": 1.77, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.34, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 11.82, "high": 12.01, "low": 11.82, "close": 11.93, "volume": 227.58, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 11.99, "high": 11.99, "low": 11.97, "close": 11.97, "volume": 0.93, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 11.93, "high": 11.95, "low": 11.93, "close": 11.95, "volume": 121.95, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 11.95, "high": 11.95, "low": 11.95, "close": 11.95, "volume": 0.42, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 11.97, "high": 11.97, "low": 11.97, "close": 11.97, "volume": 1.67, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 11.99, "high": 11.99, "low": 11.99, "close": 11.99, "volume": 10.71, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 11.94, "high": 11.94, "low": 11.94, "close": 11.94, "volume": 0.42, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 12.09, "high": 12.27, "low": 12.09, "close": 12.27, "volume": 45.85, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 12.31, "high": 12.39, "low": 12.16, "close": 12.19, "volume": 238.01, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 12.29, "high": 12.37, "low": 12.29, "close": 12.37, "volume": 7.61, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 12.3, "high": 12.38, "low": 12.11, "close": 12.11, "volume": 89.51, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 12.08, "high": 12.15, "low": 12.08, "close": 12.15, "volume": 84.63, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 2.52, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 12.37, "high": 12.38, "low": 12.31, "close": 12.37, "volume": 11.19, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 12.31, "high": 12.32, "low": 12.31, "close": 12.31, "volume": 7.14, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 12.29, "high": 12.33, "low": 12.29, "close": 12.32, "volume": 17.31, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 12.29, "high": 12.29, "low": 12.26, "close": 12.26, "volume": 17.28, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 7.33, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 0.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 12.2, "high": 12.22, "low": 12.2, "close": 12.22, "volume": 25.2, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 7.3, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.41, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 12.3, "high": 12.3, "low": 12.26, "close": 12.27, "volume": 25.19, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 12.37, "high": 12.38, "low": 12.34, "close": 12.38, "volume": 5.41, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 8.04, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 12.2, "high": 12.2, "low": 12.16, "close": 12.2, "volume": 22.95, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 12.22, "high": 12.22, "low": 12.21, "close": 12.21, "volume": 32.84, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 2.45, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 1.22, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 12.28, "high": 12.28, "low": 12.27, "close": 12.27, "volume": 20.72, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 12.25, "high": 12.27, "low": 12.25, "close": 12.27, "volume": 8.52, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 0.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 16.41, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 4.1, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.81, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 2.2, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 28.15, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 0.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 0.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 0.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 12.13, "high": 12.13, "low": 12.13, "close": 12.13, "volume": 0.1, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 12.13, "high": 12.13, "low": 12.13, "close": 12.13, "volume": 0.1, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 12.27, "high": 12.31, "low": 12.27, "close": 12.31, "volume": 9.17, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 0.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 12.27, "high": 12.29, "low": 12.25, "close": 12.25, "volume": 5.35, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 12.13, "high": 12.13, "low": 11.97, "close": 11.97, "volume": 63.36, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 12.05, "high": 12.06, "low": 12.05, "close": 12.06, "volume": 0.2, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 12.03, "high": 12.06, "low": 12.03, "close": 12.04, "volume": 39.52, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.16, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 12.12, "high": 12.16, "low": 12.12, "close": 12.12, "volume": 32.73, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 0.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 0.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 12.1, "high": 12.1, "low": 12.09, "close": 12.09, "volume": 0.31, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 12.06, "high": 12.19, "low": 12.06, "close": 12.19, "volume": 1007.39, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 12.02, "high": 12.02, "low": 12.02, "close": 12.02, "volume": 11.63, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 12.23, "high": 12.23, "low": 12.12, "close": 12.12, "volume": 32.77, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 12.19, "high": 12.4, "low": 12.19, "close": 12.25, "volume": 252.59, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 12.24, "high": 12.24, "low": 12.19, "close": 12.19, "volume": 148.43, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 12.16, "high": 12.16, "low": 12.06, "close": 12.06, "volume": 24.43, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 12.13, "high": 12.21, "low": 12.13, "close": 12.21, "volume": 17.25, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 12.21, "high": 12.21, "low": 12.2, "close": 12.21, "volume": 460.58, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 12.2, "high": 12.2, "low": 12.17, "close": 12.17, "volume": 577.06, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 1.07, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 0.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 2.01, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 12.31, "high": 12.4, "low": 12.31, "close": 12.4, "volume": 289.15, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 2.46, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 2.43, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 12.39, "high": 12.39, "low": 12.39, "close": 12.39, "volume": 2.01, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 12.39, "high": 12.39, "low": 12.39, "close": 12.39, "volume": 0.24, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 8.09, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 12.38, "high": 12.4, "low": 12.38, "close": 12.4, "volume": 30.03, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 12.14, "high": 12.16, "low": 12.13, "close": 12.16, "volume": 5.97, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 12.13, "high": 12.15, "low": 12.11, "close": 12.12, "volume": 23.96, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 12.21, "high": 12.35, "low": 12.21, "close": 12.34, "volume": 84.53, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 12.34, "high": 12.39, "low": 12.34, "close": 12.39, "volume": 49.86, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 0.93, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 12.45, "high": 12.52, "low": 12.45, "close": 12.47, "volume": 55.78, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 12.52, "high": 12.52, "low": 12.47, "close": 12.47, "volume": 17.95, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 12.4, "high": 12.4, "low": 12.4, "close": 12.4, "volume": 2.4, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 12.35, "high": 12.35, "low": 12.26, "close": 12.29, "volume": 25.87, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 12.25, "high": 12.25, "low": 12.17, "close": 12.17, "volume": 6.91, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 0.82, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 0.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 8.78, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 19.12, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 2.03, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 12.13, "high": 12.13, "low": 12.09, "close": 12.11, "volume": 23.57, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 12.1, "high": 12.1, "low": 11.87, "close": 11.92, "volume": 129.46, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 11.88, "high": 11.95, "low": 11.88, "close": 11.95, "volume": 21.07, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 12.0, "high": 12.02, "low": 12.0, "close": 12.02, "volume": 101.48, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 12.02, "high": 12.02, "low": 12.02, "close": 12.02, "volume": 0.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 11.97, "high": 12.13, "low": 11.97, "close": 12.12, "volume": 46.15, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 12.08, "high": 12.08, "low": 12.07, "close": 12.07, "volume": 58.58, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 12.19, "high": 12.33, "low": 12.19, "close": 12.28, "volume": 106.9, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 0.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 0.41, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 0.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 0.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 10.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 12.09, "high": 12.09, "low": 12.0, "close": 12.0, "volume": 44.75, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 12.0, "high": 12.0, "low": 12.0, "close": 12.0, "volume": 20.84, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 12.13, "high": 12.13, "low": 12.05, "close": 12.05, "volume": 58.91, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 12.02, "high": 12.34, "low": 12.0, "close": 12.0, "volume": 576.42, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 11.97, "high": 12.02, "low": 11.97, "close": 12.02, "volume": 21.21, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 12.03, "high": 12.03, "low": 12.02, "close": 12.02, "volume": 19.88, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 10.54, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 12.06, "high": 12.06, "low": 12.01, "close": 12.01, "volume": 83.67, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 12.1, "high": 12.1, "low": 12.08, "close": 12.08, "volume": 10.85, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 12.09, "high": 12.09, "low": 11.92, "close": 11.92, "volume": 6.22, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 12.01, "high": 12.01, "low": 11.97, "close": 11.97, "volume": 158.12, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 2.47, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 12.13, "high": 12.13, "low": 12.1, "close": 12.1, "volume": 23.67, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 0.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 94.65, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 12.08, "high": 12.12, "low": 12.07, "close": 12.12, "volume": 49.12, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 12.19, "high": 12.19, "low": 12.15, "close": 12.15, "volume": 6.8, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 12.17, "high": 12.18, "low": 12.17, "close": 12.18, "volume": 6.11, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 0.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 12.27, "high": 12.31, "low": 12.27, "close": 12.31, "volume": 2.96, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 5.33, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 1.74, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 12.2, "high": 12.2, "low": 12.18, "close": 12.2, "volume": 5.59, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 12.2, "high": 12.2, "low": 12.2, "close": 12.2, "volume": 0.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 12.2, "high": 12.2, "low": 12.2, "close": 12.2, "volume": 0.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 12.22, "high": 12.22, "low": 12.22, "close": 12.22, "volume": 17.36, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 12.18, "high": 12.4, "low": 12.18, "close": 12.33, "volume": 44.68, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 12.36, "high": 12.42, "low": 12.36, "close": 12.4, "volume": 6.64, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 2.41, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 12.42, "high": 12.52, "low": 12.42, "close": 12.52, "volume": 10.65, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 0.48, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 12.41, "high": 12.44, "low": 12.41, "close": 12.42, "volume": 5.16, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 12.42, "high": 12.43, "low": 12.42, "close": 12.43, "volume": 10.91, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 12.41, "high": 12.41, "low": 12.37, "close": 12.37, "volume": 101.15, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 12.25, "high": 12.25, "low": 12.08, "close": 12.08, "volume": 40.27, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 12.06, "high": 12.07, "low": 12.05, "close": 12.07, "volume": 42.09, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 12.15, "high": 12.33, "low": 12.15, "close": 12.33, "volume": 3712.72, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 12.33, "high": 12.59, "low": 12.33, "close": 12.53, "volume": 89.72, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 2.39, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 7.92, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 4.08, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 12.45, "high": 12.45, "low": 12.45, "close": 12.45, "volume": 8.49, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 12.45, "high": 12.45, "low": 12.45, "close": 12.45, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 12.45, "high": 12.45, "low": 12.45, "close": 12.45, "volume": 0.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 12.43, "high": 12.43, "low": 12.3, "close": 12.3, "volume": 35.31, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 12.25, "high": 12.25, "low": 12.17, "close": 12.23, "volume": 61.79, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 12.25, "high": 12.28, "low": 12.21, "close": 12.21, "volume": 31.33, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 12.2, "high": 12.22, "low": 12.19, "close": 12.19, "volume": 30.4, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 0.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 12.36, "high": 12.36, "low": 12.34, "close": 12.34, "volume": 42.9, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 12.38, "high": 12.38, "low": 12.35, "close": 12.35, "volume": 261.11, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 8.07, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 12.38, "high": 12.38, "low": 12.32, "close": 12.32, "volume": 95.59, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.4, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 12.35, "high": 12.39, "low": 12.35, "close": 12.37, "volume": 55.19, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 12.34, "high": 12.37, "low": 12.34, "close": 12.37, "volume": 26.43, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 12.36, "high": 12.36, "low": 12.35, "close": 12.36, "volume": 27.96, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 12.37, "high": 12.38, "low": 12.37, "close": 12.38, "volume": 8.91, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 12.43, "high": 12.43, "low": 12.38, "close": 12.38, "volume": 7.32, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 2.01, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 0.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 6.02, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 12.46, "high": 12.5, "low": 12.44, "close": 12.48, "volume": 7.88, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 12.46, "high": 12.47, "low": 12.46, "close": 12.47, "volume": 3.5, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 12.48, "high": 12.48, "low": 12.48, "close": 12.48, "volume": 20.07, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 12.48, "high": 12.48, "low": 12.48, "close": 12.48, "volume": 255.35, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 12.51, "high": 12.53, "low": 12.51, "close": 12.52, "volume": 155.07, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 12.57, "high": 12.59, "low": 12.56, "close": 12.59, "volume": 20.86, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 12.55, "high": 12.58, "low": 12.55, "close": 12.56, "volume": 17.85, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 12.59, "high": 12.59, "low": 12.56, "close": 12.56, "volume": 16.35, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 12.56, "high": 12.56, "low": 12.5, "close": 12.5, "volume": 161.06, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 12.55, "high": 12.56, "low": 12.55, "close": 12.56, "volume": 2.67, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 12.61, "high": 12.66, "low": 12.58, "close": 12.61, "volume": 181.25, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 12.62, "high": 12.62, "low": 12.57, "close": 12.57, "volume": 58.67, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 12.71, "high": 12.78, "low": 12.68, "close": 12.68, "volume": 32.96, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 2.36, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 12.76, "high": 12.76, "low": 12.74, "close": 12.75, "volume": 2.43, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 12.85, "high": 12.88, "low": 12.85, "close": 12.86, "volume": 9.96, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 12.8, "high": 12.8, "low": 12.8, "close": 12.8, "volume": 0.14, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 12.86, "high": 12.86, "low": 12.79, "close": 12.79, "volume": 8.45, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 12.82, "high": 12.82, "low": 12.81, "close": 12.81, "volume": 4.67, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 12.81, "high": 12.81, "low": 12.81, "close": 12.81, "volume": 0.0, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 12.81, "high": 12.81, "low": 12.81, "close": 12.81, "volume": 0.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 12.86, "high": 12.86, "low": 12.86, "close": 12.86, "volume": 2.02, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 12.8, "high": 12.8, "low": 12.78, "close": 12.78, "volume": 17.64, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 1.53, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 12.69, "high": 12.69, "low": 12.69, "close": 12.69, "volume": 0.89, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 12.64, "high": 12.64, "low": 12.64, "close": 12.64, "volume": 0.79, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 12.67, "high": 12.67, "low": 12.67, "close": 12.67, "volume": 0.78, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 12.72, "high": 12.72, "low": 12.72, "close": 12.72, "volume": 1.56, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 0.55, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 0.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 12.72, "high": 12.72, "low": 12.69, "close": 12.71, "volume": 7.03, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 12.62, "high": 12.62, "low": 12.59, "close": 12.61, "volume": 14.14, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 12.59, "high": 12.59, "low": 12.59, "close": 12.59, "volume": 0.59, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 12.59, "high": 12.59, "low": 12.53, "close": 12.55, "volume": 96.04, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 12.57, "high": 12.58, "low": 12.55, "close": 12.58, "volume": 45.68, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 12.58, "high": 12.58, "low": 12.58, "close": 12.58, "volume": 0.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 0.39, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 0.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 12.79, "high": 12.82, "low": 12.79, "close": 12.82, "volume": 57.1, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 12.85, "high": 12.93, "low": 12.85, "close": 12.88, "volume": 103.47, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 12.9, "high": 13.06, "low": 12.9, "close": 13.05, "volume": 42.05, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 13.13, "high": 13.25, "low": 13.07, "close": 13.12, "volume": 595.3, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 13.13, "high": 13.13, "low": 13.05, "close": 13.05, "volume": 47.57, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 13.08, "high": 13.13, "low": 13.04, "close": 13.04, "volume": 19.44, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 13.05, "high": 13.05, "low": 12.91, "close": 13.0, "volume": 733.44, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 13.03, "high": 13.03, "low": 13.0, "close": 13.0, "volume": 19.19, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 12.84, "high": 12.84, "low": 12.74, "close": 12.74, "volume": 148.91, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 12.75, "high": 12.78, "low": 12.75, "close": 12.78, "volume": 2.65, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 12.78, "high": 12.78, "low": 12.78, "close": 12.78, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 12.57, "high": 12.57, "low": 12.5, "close": 12.5, "volume": 6.15, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 12.59, "high": 12.6, "low": 12.57, "close": 12.57, "volume": 101.07, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 12.56, "high": 12.56, "low": 12.56, "close": 12.56, "volume": 1.76, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 12.62, "high": 12.74, "low": 12.62, "close": 12.74, "volume": 4.56, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 12.65, "high": 12.66, "low": 12.59, "close": 12.63, "volume": 434.75, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 12.59, "high": 12.68, "low": 12.59, "close": 12.68, "volume": 8.75, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 12.6, "high": 12.6, "low": 12.57, "close": 12.57, "volume": 3.74, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 0.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 12.51, "high": 12.51, "low": 12.39, "close": 12.39, "volume": 94.94, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 0.8, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 12.41, "high": 12.42, "low": 12.41, "close": 12.42, "volume": 106.61, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 12.41, "high": 12.41, "low": 12.38, "close": 12.38, "volume": 106.63, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 12.41, "high": 12.41, "low": 12.41, "close": 12.41, "volume": 0.8, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 10.29, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 0.4, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 3.5, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 1.16, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 12.42, "high": 12.42, "low": 12.41, "close": 12.41, "volume": 123.78, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 12.44, "high": 12.48, "low": 12.44, "close": 12.48, "volume": 23.67, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 12.48, "high": 12.48, "low": 12.48, "close": 12.48, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 12.51, "high": 12.53, "low": 12.51, "close": 12.53, "volume": 49.28, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 12.49, "high": 12.53, "low": 12.49, "close": 12.53, "volume": 26.18, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 4.42, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 12.54, "high": 12.54, "low": 12.48, "close": 12.48, "volume": 840.89, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 12.53, "high": 12.54, "low": 12.53, "close": 12.54, "volume": 2.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 12.47, "high": 12.59, "low": 12.47, "close": 12.59, "volume": 229.81, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 23.08, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 12.58, "high": 12.58, "low": 12.57, "close": 12.58, "volume": 144.44, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 23.28, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 12.55, "high": 12.55, "low": 12.52, "close": 12.52, "volume": 7.46, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 12.5, "high": 12.52, "low": 12.5, "close": 12.52, "volume": 14.44, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 12.5, "high": 12.5, "low": 12.48, "close": 12.49, "volume": 33.74, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 12.55, "high": 12.56, "low": 12.55, "close": 12.56, "volume": 82.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 34.35, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 12.52, "high": 12.52, "low": 12.51, "close": 12.51, "volume": 996.93, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 12.66, "high": 12.7, "low": 12.66, "close": 12.7, "volume": 25.8, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 12.65, "high": 12.65, "low": 12.63, "close": 12.63, "volume": 5.72, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 12.66, "high": 12.66, "low": 12.62, "close": 12.62, "volume": 2.36, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 1.77, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 12.49, "high": 12.49, "low": 12.47, "close": 12.47, "volume": 19.38, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 12.58, "high": 12.58, "low": 12.54, "close": 12.55, "volume": 41.05, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 2.39, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 12.59, "high": 12.6, "low": 12.56, "close": 12.56, "volume": 70.04, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 12.52, "high": 12.52, "low": 12.46, "close": 12.46, "volume": 229.04, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 12.45, "high": 12.45, "low": 12.25, "close": 12.33, "volume": 403.3, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 12.32, "high": 12.38, "low": 12.32, "close": 12.32, "volume": 126.17, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 12.34, "high": 12.36, "low": 12.34, "close": 12.36, "volume": 246.17, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 12.36, "high": 12.36, "low": 12.34, "close": 12.34, "volume": 23.03, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 12.31, "high": 12.31, "low": 12.27, "close": 12.29, "volume": 234.34, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.8, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 12.36, "high": 12.36, "low": 12.34, "close": 12.35, "volume": 19.25, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 12.35, "high": 12.35, "low": 12.33, "close": 12.33, "volume": 26.06, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 13.18, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 12.36, "high": 12.36, "low": 12.36, "close": 12.36, "volume": 144.56, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 79.62, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 12.3, "high": 12.3, "low": 12.29, "close": 12.29, "volume": 156.23, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 12.23, "high": 12.25, "low": 12.23, "close": 12.25, "volume": 125.88, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 12.24, "high": 12.27, "low": 12.24, "close": 12.27, "volume": 335.13, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 12.27, "high": 12.27, "low": 12.26, "close": 12.26, "volume": 25.76, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 7.35, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 70.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 12.33, "high": 12.37, "low": 12.33, "close": 12.35, "volume": 104.83, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 12.34, "high": 12.36, "low": 12.34, "close": 12.36, "volume": 11.54, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 5.95, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 12.37, "high": 12.39, "low": 12.37, "close": 12.39, "volume": 40.17, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 12.44, "high": 12.44, "low": 12.42, "close": 12.44, "volume": 52.99, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 12.47, "high": 12.57, "low": 12.47, "close": 12.53, "volume": 21.26, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 12.54, "high": 12.64, "low": 12.54, "close": 12.64, "volume": 2.72, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 12.66, "high": 12.66, "low": 12.66, "close": 12.66, "volume": 3.06, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 12.73, "high": 12.97, "low": 12.73, "close": 12.94, "volume": 10.32, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 13.05, "high": 13.53, "low": 13.05, "close": 13.53, "volume": 190.03, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 13.58, "high": 13.67, "low": 13.41, "close": 13.43, "volume": 447.53, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 13.47, "high": 13.53, "low": 13.42, "close": 13.51, "volume": 85.94, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 13.51, "high": 13.51, "low": 13.51, "close": 13.51, "volume": 0.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 13.51, "high": 13.51, "low": 13.51, "close": 13.51, "volume": 0.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 13.55, "high": 13.58, "low": 13.55, "close": 13.58, "volume": 1.94, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 15.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 2.85, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 13.73, "high": 13.79, "low": 13.73, "close": 13.75, "volume": 30.22, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 13.71, "high": 13.71, "low": 13.71, "close": 13.71, "volume": 6.37, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 13.61, "high": 13.61, "low": 13.56, "close": 13.56, "volume": 9.4, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 13.62, "high": 13.62, "low": 13.55, "close": 13.55, "volume": 10.52, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 13.53, "high": 13.54, "low": 13.39, "close": 13.39, "volume": 101.5, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 13.46, "high": 13.54, "low": 13.46, "close": 13.54, "volume": 22.17, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 13.54, "high": 13.54, "low": 13.54, "close": 13.54, "volume": 0.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 13.4, "high": 13.4, "low": 13.37, "close": 13.4, "volume": 24.9, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 0.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 0.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 13.41, "high": 13.42, "low": 13.1, "close": 13.4, "volume": 79.96, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 13.21, "high": 13.21, "low": 13.1, "close": 13.19, "volume": 31.01, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 13.31, "high": 13.49, "low": 13.3, "close": 13.49, "volume": 35.15, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 13.5, "high": 13.63, "low": 13.5, "close": 13.63, "volume": 272.41, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 13.51, "high": 13.54, "low": 13.5, "close": 13.51, "volume": 91.62, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 13.6, "high": 13.63, "low": 13.59, "close": 13.63, "volume": 83.35, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 13.67, "high": 13.67, "low": 13.63, "close": 13.63, "volume": 5.13, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 13.67, "high": 13.84, "low": 13.65, "close": 13.84, "volume": 85.16, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 13.84, "high": 13.93, "low": 13.81, "close": 13.85, "volume": 22.73, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 2.16, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 13.86, "high": 13.86, "low": 13.86, "close": 13.86, "volume": 0.37, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 13.86, "high": 13.88, "low": 13.83, "close": 13.86, "volume": 85.25, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 13.83, "high": 13.96, "low": 13.83, "close": 13.96, "volume": 108.88, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 14.02, "high": 14.24, "low": 14.02, "close": 14.23, "volume": 85.32, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 14.27, "high": 14.27, "low": 14.1, "close": 14.11, "volume": 38.54, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 14.03, "high": 14.03, "low": 14.02, "close": 14.02, "volume": 2.84, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 14.01, "high": 14.01, "low": 13.87, "close": 13.87, "volume": 159.89, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 13.84, "high": 13.84, "low": 13.72, "close": 13.74, "volume": 43.99, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 13.73, "high": 13.88, "low": 13.73, "close": 13.85, "volume": 24.65, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 13.8, "high": 14.03, "low": 13.8, "close": 13.99, "volume": 349.62, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 13.95, "high": 14.0, "low": 13.94, "close": 13.99, "volume": 24.79, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 13.96, "high": 13.98, "low": 13.96, "close": 13.96, "volume": 160.02, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 14.03, "high": 14.4, "low": 14.03, "close": 14.18, "volume": 61.16, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 14.14, "high": 14.14, "low": 14.09, "close": 14.09, "volume": 19.22, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 14.09, "high": 14.09, "low": 13.98, "close": 14.0, "volume": 56.85, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 1.22, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 13.84, "high": 13.88, "low": 13.82, "close": 13.88, "volume": 4.28, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 13.91, "high": 13.91, "low": 13.86, "close": 13.86, "volume": 91.14, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 13.91, "high": 13.91, "low": 13.85, "close": 13.85, "volume": 2.47, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 0.72, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 0.87, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 0.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 13.95, "high": 14.02, "low": 13.95, "close": 14.02, "volume": 8.94, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 10.82, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 14.03, "high": 14.05, "low": 13.95, "close": 13.95, "volume": 10.71, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 13.95, "high": 13.95, "low": 13.95, "close": 13.95, "volume": 0.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 13.96, "high": 14.05, "low": 13.96, "close": 14.01, "volume": 54.55, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 14.01, "high": 14.07, "low": 14.01, "close": 14.01, "volume": 8.34, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 14.01, "high": 14.01, "low": 14.0, "close": 14.0, "volume": 4.09, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 14.08, "high": 14.11, "low": 14.02, "close": 14.02, "volume": 55.97, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 14.05, "high": 14.05, "low": 14.05, "close": 14.05, "volume": 1.99, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 14.05, "high": 14.05, "low": 14.05, "close": 14.05, "volume": 0.66, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 14.04, "high": 14.04, "low": 14.04, "close": 14.04, "volume": 3.87, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 14.01, "high": 14.01, "low": 14.01, "close": 14.01, "volume": 51.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 14.02, "high": 14.06, "low": 14.02, "close": 14.06, "volume": 28.48, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 14.11, "high": 14.11, "low": 14.11, "close": 14.11, "volume": 0.83, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 14.07, "high": 14.07, "low": 14.03, "close": 14.03, "volume": 20.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 0.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 14.14, "high": 14.16, "low": 14.06, "close": 14.06, "volume": 1.11, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 14.2, "high": 14.25, "low": 14.2, "close": 14.25, "volume": 2.3, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 14.26, "high": 14.28, "low": 14.22, "close": 14.25, "volume": 85.14, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 14.2, "high": 14.2, "low": 14.14, "close": 14.14, "volume": 9.1, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 14.13, "high": 14.13, "low": 14.03, "close": 14.1, "volume": 13.28, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 14.1, "high": 14.1, "low": 14.1, "close": 14.1, "volume": 0.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 14.3, "high": 14.48, "low": 14.3, "close": 14.32, "volume": 254.1, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 14.39, "high": 14.39, "low": 14.39, "close": 14.39, "volume": 3.08, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 14.39, "high": 14.39, "low": 14.24, "close": 14.26, "volume": 60.52, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 14.27, "high": 14.3, "low": 14.22, "close": 14.26, "volume": 52.04, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 14.47, "high": 14.48, "low": 14.47, "close": 14.47, "volume": 2.58, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 14.43, "high": 14.44, "low": 14.36, "close": 14.4, "volume": 95.57, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 14.42, "high": 14.42, "low": 14.42, "close": 14.42, "volume": 3.7, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 14.33, "high": 14.33, "low": 14.14, "close": 14.16, "volume": 53.94, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 0.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 7.79, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 14.27, "high": 14.27, "low": 14.25, "close": 14.25, "volume": 206.11, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 14.31, "high": 14.35, "low": 14.31, "close": 14.34, "volume": 40.27, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 0.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 14.25, "high": 14.25, "low": 14.24, "close": 14.24, "volume": 3.59, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 0.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 0.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 14.16, "high": 14.16, "low": 14.09, "close": 14.09, "volume": 22.77, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 14.06, "high": 14.18, "low": 14.06, "close": 14.18, "volume": 3.97, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 14.2, "high": 14.26, "low": 14.17, "close": 14.22, "volume": 245.41, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 2.19, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 14.01, "high": 14.19, "low": 14.0, "close": 14.19, "volume": 211.11, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 14.2, "high": 14.27, "low": 14.19, "close": 14.27, "volume": 77.56, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 14.31, "high": 14.32, "low": 14.3, "close": 14.32, "volume": 2.14, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 14.4, "high": 14.4, "low": 14.4, "close": 14.4, "volume": 76.77, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 14.38, "high": 14.5, "low": 14.36, "close": 14.43, "volume": 209.5, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 14.51, "high": 14.73, "low": 14.39, "close": 14.57, "volume": 29.56, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 14.56, "high": 14.56, "low": 14.44, "close": 14.46, "volume": 12.42, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 14.49, "high": 14.49, "low": 14.36, "close": 14.43, "volume": 158.63, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 14.57, "high": 14.72, "low": 14.54, "close": 14.55, "volume": 40.35, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 14.36, "high": 14.36, "low": 14.29, "close": 14.29, "volume": 25.45, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 14.36, "high": 14.42, "low": 14.36, "close": 14.42, "volume": 35.51, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 14.44, "high": 14.47, "low": 14.44, "close": 14.47, "volume": 2.35, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 14.44, "high": 14.44, "low": 14.44, "close": 14.44, "volume": 2.27, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 14.38, "high": 14.86, "low": 14.35, "close": 14.56, "volume": 884.04, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 14.56, "high": 14.56, "low": 14.36, "close": 14.39, "volume": 128.65, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 14.34, "high": 14.34, "low": 14.28, "close": 14.31, "volume": 64.44, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 14.3, "high": 14.43, "low": 14.3, "close": 14.41, "volume": 32.0, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 14.48, "high": 14.5, "low": 14.48, "close": 14.5, "volume": 51.08, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 14.51, "high": 14.52, "low": 14.51, "close": 14.52, "volume": 0.82, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 14.53, "high": 14.62, "low": 14.52, "close": 14.59, "volume": 157.53, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 14.64, "high": 14.68, "low": 14.64, "close": 14.65, "volume": 57.77, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 14.7, "high": 14.83, "low": 14.56, "close": 14.65, "volume": 438.78, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 14.65, "high": 14.65, "low": 14.44, "close": 14.53, "volume": 28.17, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 14.56, "high": 14.56, "low": 14.45, "close": 14.48, "volume": 631.89, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 14.38, "high": 14.4, "low": 14.34, "close": 14.34, "volume": 10.22, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 14.3, "high": 14.55, "low": 14.29, "close": 14.5, "volume": 79.33, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 14.51, "high": 14.51, "low": 14.51, "close": 14.51, "volume": 0.58, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 14.52, "high": 14.52, "low": 14.52, "close": 14.52, "volume": 9.17, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 14.6, "high": 14.76, "low": 14.54, "close": 14.54, "volume": 122.78, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 14.57, "high": 14.58, "low": 14.49, "close": 14.53, "volume": 57.98, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 14.53, "high": 14.62, "low": 14.53, "close": 14.62, "volume": 194.13, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 14.62, "high": 14.62, "low": 14.62, "close": 14.62, "volume": 0.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 14.47, "high": 14.52, "low": 14.47, "close": 14.52, "volume": 4.11, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 14.5, "high": 14.5, "low": 14.5, "close": 14.5, "volume": 0.22, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 14.52, "high": 14.52, "low": 14.48, "close": 14.48, "volume": 93.31, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 14.5, "high": 14.53, "low": 14.47, "close": 14.47, "volume": 210.72, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 14.47, "high": 14.49, "low": 14.47, "close": 14.49, "volume": 21.81, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 2.07, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 0.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 14.54, "high": 14.54, "low": 14.53, "close": 14.54, "volume": 9.71, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 14.49, "high": 14.49, "low": 14.45, "close": 14.45, "volume": 69.71, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 14.45, "high": 14.45, "low": 14.45, "close": 14.45, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 14.45, "high": 14.45, "low": 14.45, "close": 14.45, "volume": 0.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 14.46, "high": 14.46, "low": 14.39, "close": 14.39, "volume": 2.81, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 14.38, "high": 14.39, "low": 14.3, "close": 14.34, "volume": 111.65, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 14.22, "high": 14.24, "low": 14.05, "close": 14.22, "volume": 207.48, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 14.24, "high": 14.25, "low": 13.94, "close": 14.03, "volume": 140.3, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 14.0, "high": 14.0, "low": 13.89, "close": 13.89, "volume": 3.52, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 14.01, "high": 14.08, "low": 14.01, "close": 14.08, "volume": 7.14, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 14.05, "high": 14.05, "low": 14.05, "close": 14.05, "volume": 0.47, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 14.05, "high": 14.08, "low": 14.05, "close": 14.08, "volume": 67.9, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 14.1, "high": 14.1, "low": 14.07, "close": 14.07, "volume": 44.89, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 14.07, "high": 14.08, "low": 14.07, "close": 14.07, "volume": 39.68, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 2.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 14.04, "high": 14.15, "low": 14.04, "close": 14.13, "volume": 28.23, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 1.12, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 14.16, "high": 14.19, "low": 14.16, "close": 14.19, "volume": 66.31, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 14.2, "high": 14.2, "low": 14.2, "close": 14.2, "volume": 1.18, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 14.2, "high": 14.2, "low": 14.02, "close": 14.05, "volume": 14.51, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 14.01, "high": 14.03, "low": 14.01, "close": 14.03, "volume": 2.62, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 14.13, "high": 14.13, "low": 14.1, "close": 14.1, "volume": 1.99, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 14.01, "high": 14.01, "low": 13.82, "close": 13.82, "volume": 39.3, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 13.8, "high": 13.87, "low": 13.72, "close": 13.72, "volume": 44.41, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 13.95, "high": 13.95, "low": 13.88, "close": 13.88, "volume": 21.94, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 13.9, "high": 13.9, "low": 13.81, "close": 13.81, "volume": 40.4, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 13.74, "high": 13.96, "low": 13.74, "close": 13.96, "volume": 15.61, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 13.94, "high": 13.94, "low": 13.92, "close": 13.94, "volume": 2.56, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 13.94, "high": 13.94, "low": 13.94, "close": 13.94, "volume": 0.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 13.8, "high": 13.8, "low": 13.76, "close": 13.76, "volume": 16.04, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 13.67, "high": 13.67, "low": 13.61, "close": 13.61, "volume": 7.08, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 13.93, "high": 13.97, "low": 13.86, "close": 13.94, "volume": 62.84, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 13.94, "high": 13.96, "low": 13.94, "close": 13.96, "volume": 2.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 13.99, "high": 14.03, "low": 13.97, "close": 14.03, "volume": 104.15, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 13.98, "high": 13.98, "low": 13.98, "close": 13.98, "volume": 1.95, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 13.87, "high": 13.94, "low": 13.87, "close": 13.87, "volume": 2.67, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 0.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 1.39, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 13.96, "high": 13.96, "low": 13.96, "close": 13.96, "volume": 1.67, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 13.96, "high": 13.96, "low": 13.96, "close": 13.96, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 13.92, "high": 13.92, "low": 13.92, "close": 13.92, "volume": 1.67, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 13.91, "high": 13.91, "low": 13.89, "close": 13.89, "volume": 13.96, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 13.95, "high": 13.95, "low": 13.95, "close": 13.95, "volume": 4.66, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 13.9, "high": 13.95, "low": 13.9, "close": 13.95, "volume": 13.49, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 13.98, "high": 13.98, "low": 13.98, "close": 13.98, "volume": 3.57, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 13.99, "high": 13.99, "low": 13.91, "close": 13.91, "volume": 4.19, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 14.0, "high": 14.0, "low": 13.99, "close": 13.99, "volume": 2.43, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 14.01, "high": 14.01, "low": 13.99, "close": 13.99, "volume": 20.56, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 13.82, "high": 13.82, "low": 13.66, "close": 13.66, "volume": 12.57, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 13.82, "high": 13.87, "low": 13.82, "close": 13.87, "volume": 4.51, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 13.77, "high": 13.79, "low": 13.77, "close": 13.79, "volume": 21.53, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 13.8, "high": 13.8, "low": 13.78, "close": 13.78, "volume": 15.74, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 13.72, "high": 13.75, "low": 13.72, "close": 13.75, "volume": 2.24, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 26.59, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 13.95, "high": 14.15, "low": 13.95, "close": 14.0, "volume": 33.3, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 14.0, "high": 14.0, "low": 14.0, "close": 14.0, "volume": 0.0, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 1.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 13.86, "high": 13.86, "low": 13.79, "close": 13.79, "volume": 3.93, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 13.8, "high": 13.8, "low": 13.72, "close": 13.72, "volume": 22.02, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 13.84, "high": 13.84, "low": 13.81, "close": 13.81, "volume": 39.37, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 63.73, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 0.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 0.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 13.68, "high": 13.68, "low": 13.66, "close": 13.66, "volume": 14.65, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 13.67, "high": 13.67, "low": 13.67, "close": 13.67, "volume": 0.36, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 13.7, "high": 13.7, "low": 13.7, "close": 13.7, "volume": 3.84, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 150.37, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 2.18, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 13.81, "high": 13.84, "low": 13.81, "close": 13.84, "volume": 6.56, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 13.86, "high": 13.86, "low": 13.86, "close": 13.86, "volume": 7.35, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 13.86, "high": 13.86, "low": 13.86, "close": 13.86, "volume": 0.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 13.83, "high": 13.83, "low": 13.83, "close": 13.83, "volume": 2.17, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 13.87, "high": 13.88, "low": 13.87, "close": 13.88, "volume": 0.65, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 1.46, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 10.78, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 13.88, "high": 13.88, "low": 13.84, "close": 13.84, "volume": 2.95, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 13.86, "high": 13.88, "low": 13.86, "close": 13.88, "volume": 4.84, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 13.89, "high": 13.9, "low": 13.86, "close": 13.86, "volume": 2.93, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 13.82, "high": 13.82, "low": 13.8, "close": 13.8, "volume": 3.69, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 13.75, "high": 13.78, "low": 13.75, "close": 13.78, "volume": 0.51, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 13.78, "high": 13.78, "low": 13.78, "close": 13.78, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.45, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 13.76, "high": 13.76, "low": 13.76, "close": 13.76, "volume": 0.72, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 13.72, "high": 13.72, "low": 13.69, "close": 13.69, "volume": 0.42, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 5.8, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 1.31, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 0.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 13.82, "high": 13.84, "low": 13.82, "close": 13.82, "volume": 38.67, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.76, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 13.85, "high": 13.85, "low": 13.85, "close": 13.85, "volume": 0.25, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 13.85, "high": 13.85, "low": 13.85, "close": 13.85, "volume": 0.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 13.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 13.96, "high": 13.96, "low": 13.9, "close": 13.91, "volume": 24.53, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 13.86, "high": 13.99, "low": 13.84, "close": 13.96, "volume": 269.33, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 13.97, "high": 13.97, "low": 13.93, "close": 13.97, "volume": 53.71, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 13.93, "high": 13.93, "low": 13.91, "close": 13.91, "volume": 20.23, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 13.88, "high": 13.89, "low": 13.88, "close": 13.89, "volume": 26.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 13.85, "high": 13.85, "low": 13.66, "close": 13.74, "volume": 196.97, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 13.74, "high": 13.74, "low": 13.64, "close": 13.71, "volume": 9.01, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 13.71, "high": 13.71, "low": 13.66, "close": 13.68, "volume": 6.13, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 13.59, "high": 13.59, "low": 13.55, "close": 13.56, "volume": 11.69, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 13.7, "high": 13.79, "low": 13.7, "close": 13.72, "volume": 27.42, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 13.79, "high": 13.91, "low": 13.79, "close": 13.88, "volume": 96.43, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 13.91, "high": 14.05, "low": 13.91, "close": 14.05, "volume": 20.14, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 14.09, "high": 14.23, "low": 14.06, "close": 14.06, "volume": 16.99, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 14.02, "high": 14.03, "low": 14.02, "close": 14.02, "volume": 154.5, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 14.04, "high": 14.05, "low": 14.04, "close": 14.05, "volume": 6.78, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 13.98, "high": 14.0, "low": 13.95, "close": 13.98, "volume": 7.71, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 13.94, "high": 13.94, "low": 13.79, "close": 13.79, "volume": 28.76, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 13.72, "high": 13.72, "low": 13.58, "close": 13.58, "volume": 3.85, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 13.61, "high": 13.65, "low": 13.61, "close": 13.65, "volume": 3.59, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 0.11, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 13.68, "high": 13.71, "low": 13.68, "close": 13.71, "volume": 31.73, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 13.57, "high": 13.62, "low": 13.57, "close": 13.62, "volume": 3.77, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 13.49, "high": 13.71, "low": 13.49, "close": 13.71, "volume": 41.0, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 13.77, "high": 13.89, "low": 13.77, "close": 13.89, "volume": 40.54, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 13.89, "high": 13.93, "low": 13.85, "close": 13.85, "volume": 64.79, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 3.15, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 13.74, "high": 13.74, "low": 13.73, "close": 13.73, "volume": 16.53, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 2.18, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 13.61, "high": 13.61, "low": 13.58, "close": 13.58, "volume": 4.36, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 13.57, "high": 13.57, "low": 13.57, "close": 13.57, "volume": 5.23, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 13.55, "high": 13.55, "low": 13.55, "close": 13.55, "volume": 1151.19, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 13.54, "high": 13.54, "low": 13.54, "close": 13.54, "volume": 19.21, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 13.55, "high": 13.55, "low": 13.49, "close": 13.49, "volume": 36.15, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 1.3, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 13.57, "high": 13.57, "low": 13.57, "close": 13.57, "volume": 3.68, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 13.66, "high": 13.66, "low": 13.66, "close": 13.66, "volume": 36.55, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 1.97, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.47, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 13.73, "high": 13.74, "low": 13.73, "close": 13.74, "volume": 143.77, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 0.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 13.83, "high": 13.84, "low": 13.8, "close": 13.8, "volume": 8.43, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 0.24, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 13.87, "high": 13.9, "low": 13.87, "close": 13.88, "volume": 32.99, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 13.9, "high": 14.08, "low": 13.9, "close": 14.08, "volume": 150.35, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 13.97, "high": 14.34, "low": 13.97, "close": 14.25, "volume": 242.04, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 14.38, "high": 14.56, "low": 14.37, "close": 14.52, "volume": 91.44, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 14.53, "high": 14.53, "low": 14.5, "close": 14.5, "volume": 8.98, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 14.52, "high": 14.52, "low": 14.51, "close": 14.51, "volume": 5.26, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 14.53, "high": 14.55, "low": 14.49, "close": 14.55, "volume": 215.15, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 14.55, "high": 14.56, "low": 14.47, "close": 14.47, "volume": 76.79, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 0.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 14.54, "high": 14.83, "low": 14.54, "close": 14.73, "volume": 93.01, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 14.8, "high": 14.83, "low": 14.69, "close": 14.74, "volume": 458.96, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 14.73, "high": 14.76, "low": 14.73, "close": 14.76, "volume": 16.45, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 14.77, "high": 14.77, "low": 14.73, "close": 14.74, "volume": 84.6, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 14.74, "high": 14.77, "low": 14.74, "close": 14.77, "volume": 33.83, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 8.39, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 1.7, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.67, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 2.66, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 0.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 14.56, "high": 14.56, "low": 14.51, "close": 14.51, "volume": 98.08, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 14.54, "high": 14.54, "low": 14.54, "close": 14.54, "volume": 34.63, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 14.55, "high": 14.55, "low": 14.44, "close": 14.44, "volume": 21.14, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 14.45, "high": 14.7, "low": 14.45, "close": 14.7, "volume": 79.33, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 14.74, "high": 14.74, "low": 14.72, "close": 14.72, "volume": 3.13, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 14.77, "high": 14.94, "low": 14.77, "close": 14.85, "volume": 75.05, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 14.82, "high": 14.85, "low": 14.64, "close": 14.64, "volume": 141.48, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 14.6, "high": 14.6, "low": 14.44, "close": 14.54, "volume": 40.52, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 14.55, "high": 14.75, "low": 14.55, "close": 14.66, "volume": 35.19, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 14.66, "high": 14.66, "low": 14.66, "close": 14.66, "volume": 0.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 14.65, "high": 14.67, "low": 14.64, "close": 14.67, "volume": 34.36, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 14.63, "high": 14.64, "low": 14.58, "close": 14.58, "volume": 122.6, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 14.64, "high": 14.64, "low": 14.64, "close": 14.64, "volume": 3.42, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 14.64, "high": 14.64, "low": 14.64, "close": 14.64, "volume": 0.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 14.5, "high": 14.5, "low": 14.46, "close": 14.46, "volume": 59.42, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 14.5, "high": 14.5, "low": 14.32, "close": 14.32, "volume": 25.03, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 14.32, "high": 14.34, "low": 14.14, "close": 14.14, "volume": 92.78, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 14.24, "high": 14.26, "low": 14.24, "close": 14.26, "volume": 20.36, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 14.29, "high": 14.29, "low": 14.29, "close": 14.29, "volume": 1.74, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 14.29, "high": 14.29, "low": 14.29, "close": 14.29, "volume": 0.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 14.29, "high": 14.29, "low": 14.29, "close": 14.29, "volume": 100.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 14.32, "high": 14.38, "low": 14.32, "close": 14.38, "volume": 10.29, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 14.36, "high": 14.43, "low": 14.36, "close": 14.43, "volume": 18.95, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 14.43, "high": 14.43, "low": 14.43, "close": 14.43, "volume": 0.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 14.4, "high": 14.4, "low": 14.33, "close": 14.33, "volume": 29.96, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 6.89, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 0.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 14.39, "high": 14.39, "low": 14.17, "close": 14.19, "volume": 31.81, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 14.19, "high": 14.19, "low": 13.84, "close": 13.87, "volume": 204.78, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 14.06, "high": 14.07, "low": 13.92, "close": 14.04, "volume": 32.39, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 13.97, "high": 14.06, "low": 13.97, "close": 14.06, "volume": 6.77, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 13.9, "high": 13.9, "low": 13.75, "close": 13.77, "volume": 54.27, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 13.72, "high": 13.75, "low": 13.65, "close": 13.69, "volume": 126.93, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 13.74, "high": 13.74, "low": 13.64, "close": 13.64, "volume": 29.2, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 13.72, "high": 13.73, "low": 13.72, "close": 13.73, "volume": 1.71, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 1.44, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 0.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 13.81, "high": 13.83, "low": 13.81, "close": 13.83, "volume": 32.07, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 13.83, "high": 13.83, "low": 13.83, "close": 13.83, "volume": 0.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 13.74, "high": 13.79, "low": 13.72, "close": 13.79, "volume": 29.47, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 13.86, "high": 13.87, "low": 13.77, "close": 13.77, "volume": 57.47, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 13.73, "high": 13.8, "low": 13.73, "close": 13.76, "volume": 77.13, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 13.75, "high": 13.76, "low": 13.75, "close": 13.76, "volume": 11.76, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 0.29, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.15, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 13.79, "high": 13.79, "low": 13.78, "close": 13.78, "volume": 8.9, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 13.78, "high": 13.78, "low": 13.78, "close": 13.78, "volume": 0.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 2.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 3.6, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 13.77, "high": 13.78, "low": 13.77, "close": 13.78, "volume": 14.49, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 13.18, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 13.69, "high": 13.69, "low": 13.36, "close": 13.36, "volume": 127.04, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 13.36, "high": 13.36, "low": 13.25, "close": 13.31, "volume": 162.27, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.74, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 13.33, "high": 13.58, "low": 13.33, "close": 13.57, "volume": 3.67, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 13.57, "high": 13.57, "low": 13.57, "close": 13.57, "volume": 0.0, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 13.65, "high": 13.65, "low": 13.59, "close": 13.62, "volume": 486.12, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 13.62, "high": 13.62, "low": 13.62, "close": 13.62, "volume": 0.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 13.62, "high": 13.62, "low": 13.62, "close": 13.62, "volume": 0.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 13.61, "high": 13.61, "low": 13.61, "close": 13.61, "volume": 2.01, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 13.61, "high": 13.61, "low": 13.61, "close": 13.61, "volume": 0.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 3.68, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 13.57, "high": 13.57, "low": 13.56, "close": 13.56, "volume": 1.84, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 13.59, "high": 13.59, "low": 13.59, "close": 13.59, "volume": 1.84, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 13.59, "high": 13.59, "low": 13.59, "close": 13.59, "volume": 0.28, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 13.59, "high": 13.59, "low": 13.59, "close": 13.59, "volume": 0.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 13.67, "high": 13.67, "low": 13.67, "close": 13.67, "volume": 1.31, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 13.65, "high": 13.68, "low": 13.65, "close": 13.68, "volume": 31.85, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 13.68, "high": 13.68, "low": 13.68, "close": 13.68, "volume": 0.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 13.68, "high": 13.68, "low": 13.68, "close": 13.68, "volume": 0.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 13.7, "high": 13.7, "low": 13.7, "close": 13.7, "volume": 1.15, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 13.7, "high": 13.76, "low": 13.7, "close": 13.76, "volume": 3.45, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 13.83, "high": 13.93, "low": 13.81, "close": 13.93, "volume": 7.61, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 2.15, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 13.88, "high": 13.88, "low": 13.76, "close": 13.76, "volume": 83.41, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 13.8, "high": 13.8, "low": 13.79, "close": 13.79, "volume": 2.17, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 1.08, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 17.5, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 13.84, "high": 13.84, "low": 13.84, "close": 13.84, "volume": 0.72, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 13.84, "high": 13.84, "low": 13.84, "close": 13.84, "volume": 0.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 13.81, "high": 13.81, "low": 13.75, "close": 13.75, "volume": 152.29, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 2.18, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 0.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 13.76, "high": 13.76, "low": 13.7, "close": 13.7, "volume": 3.74, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 0.72, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 13.67, "high": 13.72, "low": 13.67, "close": 13.72, "volume": 4.57, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 13.68, "high": 13.68, "low": 13.68, "close": 13.68, "volume": 0.08, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 13.68, "high": 13.68, "low": 13.66, "close": 13.66, "volume": 2.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 13.66, "high": 13.68, "low": 13.66, "close": 13.68, "volume": 2.9, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 13.62, "high": 13.62, "low": 13.62, "close": 13.62, "volume": 15.23, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 13.63, "high": 13.63, "low": 13.63, "close": 13.63, "volume": 0.73, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 13.65, "high": 15.42, "low": 13.62, "close": 13.67, "volume": 978.4, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 13.67, "high": 13.67, "low": 13.63, "close": 13.63, "volume": 13.58, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 13.61, "high": 13.62, "low": 13.6, "close": 13.62, "volume": 43.42, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 2.63, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 0.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 0.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 13.54, "high": 13.54, "low": 13.51, "close": 13.51, "volume": 1.65, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 13.63, "high": 13.63, "low": 13.62, "close": 13.63, "volume": 13.16, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 13.61, "high": 13.68, "low": 13.58, "close": 13.58, "volume": 206.6, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 13.61, "high": 13.74, "low": 13.6, "close": 13.74, "volume": 103.16, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 13.71, "high": 13.71, "low": 13.71, "close": 13.71, "volume": 21.71, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 57.9, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 13.71, "high": 13.71, "low": 13.71, "close": 13.71, "volume": 7.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 13.75, "high": 13.77, "low": 13.75, "close": 13.77, "volume": 3.41, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 13.73, "high": 13.73, "low": 12.97, "close": 12.97, "volume": 348.6, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 12.97, "high": 12.97, "low": 12.35, "close": 12.55, "volume": 1146.19, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 12.53, "high": 12.67, "low": 12.53, "close": 12.6, "volume": 142.28, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 12.71, "high": 12.71, "low": 12.71, "close": 12.71, "volume": 0.71, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 12.67, "high": 12.67, "low": 12.67, "close": 12.67, "volume": 12.27, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 12.67, "high": 12.67, "low": 12.65, "close": 12.65, "volume": 16.65, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 12.65, "high": 12.66, "low": 12.62, "close": 12.64, "volume": 331.13, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 12.61, "high": 12.61, "low": 12.57, "close": 12.57, "volume": 32.26, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 12.63, "high": 12.63, "low": 12.63, "close": 12.63, "volume": 4.69, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 12.78, "high": 12.84, "low": 12.78, "close": 12.8, "volume": 13.54, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 12.78, "high": 12.83, "low": 12.78, "close": 12.78, "volume": 2.72, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 0.27, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 12.71, "high": 12.75, "low": 12.71, "close": 12.75, "volume": 10.64, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 12.75, "high": 12.75, "low": 12.75, "close": 12.75, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 12.75, "high": 12.75, "low": 12.75, "close": 12.75, "volume": 0.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 12.75, "high": 12.75, "low": 12.72, "close": 12.73, "volume": 182.99, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 12.79, "high": 12.79, "low": 12.79, "close": 12.79, "volume": 0.23, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 12.79, "high": 12.79, "low": 12.79, "close": 12.79, "volume": 0.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 12.66, "high": 12.66, "low": 12.66, "close": 12.66, "volume": 1.82, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 12.78, "high": 12.78, "low": 12.78, "close": 12.78, "volume": 0.23, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 12.82, "high": 13.0, "low": 12.8, "close": 12.83, "volume": 654.2, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 12.84, "high": 12.86, "low": 12.84, "close": 12.85, "volume": 135.05, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 12.82, "high": 12.82, "low": 12.82, "close": 12.82, "volume": 0.78, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 12.77, "high": 12.77, "low": 12.67, "close": 12.67, "volume": 36.82, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 12.66, "high": 12.66, "low": 12.65, "close": 12.65, "volume": 511.84, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 12.71, "high": 12.71, "low": 12.71, "close": 12.71, "volume": 2.36, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 12.75, "high": 12.77, "low": 12.7, "close": 12.77, "volume": 34.87, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 12.68, "high": 12.7, "low": 12.64, "close": 12.7, "volume": 25.58, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 12.7, "high": 12.7, "low": 12.7, "close": 12.7, "volume": 0.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 12.71, "high": 12.71, "low": 12.71, "close": 12.71, "volume": 0.24, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 12.74, "high": 13.0, "low": 12.71, "close": 12.77, "volume": 505.16, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 12.76, "high": 12.76, "low": 12.57, "close": 12.67, "volume": 235.4, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 24.92, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 12.53, "high": 12.53, "low": 12.47, "close": 12.47, "volume": 34.83, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 12.51, "high": 12.54, "low": 12.51, "close": 12.54, "volume": 6.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 10.83, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 12.4, "high": 12.4, "low": 12.35, "close": 12.35, "volume": 135.51, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 7.72, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 3.98, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 12.34, "high": 12.34, "low": 12.19, "close": 12.19, "volume": 41.37, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 12.18, "high": 12.19, "low": 12.09, "close": 12.11, "volume": 129.68, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 12.17, "high": 12.17, "low": 12.12, "close": 12.14, "volume": 4.51, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 12.19, "high": 12.21, "low": 12.18, "close": 12.18, "volume": 36.91, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 12.23, "high": 12.29, "low": 12.23, "close": 12.29, "volume": 27.45, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 12.28, "high": 12.29, "low": 12.28, "close": 12.29, "volume": 60.96, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 12.34, "high": 12.34, "low": 12.03, "close": 12.16, "volume": 98.28, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 12.12, "high": 12.14, "low": 12.1, "close": 12.1, "volume": 37.3, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 12.12, "high": 12.22, "low": 12.12, "close": 12.22, "volume": 13.25, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 12.26, "high": 12.29, "low": 12.26, "close": 12.29, "volume": 6.68, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 12.32, "high": 12.32, "low": 12.3, "close": 12.3, "volume": 0.95, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 0.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 12.29, "high": 12.29, "low": 12.29, "close": 12.29, "volume": 1.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 12.31, "high": 12.36, "low": 12.31, "close": 12.36, "volume": 4.19, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 12.31, "high": 12.32, "low": 12.31, "close": 12.32, "volume": 0.62, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.99, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 12.24, "high": 12.24, "low": 12.17, "close": 12.21, "volume": 375.61, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 12.24, "high": 14.02, "low": 12.22, "close": 12.25, "volume": 1180.66, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 12.26, "high": 12.3, "low": 12.26, "close": 12.26, "volume": 33.37, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 12.23, "high": 12.23, "low": 12.14, "close": 12.14, "volume": 9.3, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 12.13, "high": 12.13, "low": 12.01, "close": 12.05, "volume": 126.92, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 0.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 12.25, "high": 12.29, "low": 12.25, "close": 12.29, "volume": 41.99, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 12.3, "high": 12.41, "low": 12.3, "close": 12.37, "volume": 2077.1, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 12.36, "high": 12.36, "low": 11.92, "close": 11.92, "volume": 132.42, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 11.96, "high": 12.03, "low": 11.96, "close": 12.03, "volume": 187.81, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 12.01, "high": 12.15, "low": 12.0, "close": 12.15, "volume": 13.73, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 12.15, "high": 12.54, "low": 12.11, "close": 12.54, "volume": 203.63, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 12.46, "high": 12.51, "low": 12.43, "close": 12.51, "volume": 73.86, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 12.66, "high": 12.75, "low": 12.61, "close": 12.61, "volume": 62.98, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 12.66, "high": 12.66, "low": 12.65, "close": 12.65, "volume": 17.96, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 12.54, "high": 12.54, "low": 12.5, "close": 12.51, "volume": 42.81, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 0.8, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 0.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 12.45, "high": 12.49, "low": 12.45, "close": 12.49, "volume": 8.03, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 12.49, "high": 12.49, "low": 12.49, "close": 12.49, "volume": 0.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 1.99, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 12.49, "high": 12.51, "low": 12.49, "close": 12.51, "volume": 24.84, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 1.83, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 12.47, "high": 12.47, "low": 12.44, "close": 12.46, "volume": 26.14, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 0.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 1.33, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 12.36, "high": 12.36, "low": 12.36, "close": 12.36, "volume": 6.47, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 12.34, "high": 12.34, "low": 12.3, "close": 12.3, "volume": 28.36, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 12.26, "high": 12.26, "low": 12.16, "close": 12.18, "volume": 179.64, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 12.14, "high": 12.19, "low": 12.06, "close": 12.19, "volume": 129.52, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 12.19, "high": 12.25, "low": 12.13, "close": 12.25, "volume": 95.12, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 12.21, "high": 12.21, "low": 12.19, "close": 12.19, "volume": 23.89, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 12.16, "high": 12.17, "low": 12.12, "close": 12.12, "volume": 38.92, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 12.13, "high": 12.13, "low": 12.13, "close": 12.13, "volume": 42.32, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 12.19, "high": 12.24, "low": 12.11, "close": 12.13, "volume": 5.3, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 13.65, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 12.19, "high": 12.19, "low": 12.16, "close": 12.16, "volume": 402.31, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 12.15, "high": 12.17, "low": 12.15, "close": 12.17, "volume": 18.72, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 2.79, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 12.22, "high": 12.27, "low": 12.2, "close": 12.27, "volume": 190.37, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 4.76, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 12.36, "high": 12.36, "low": 12.27, "close": 12.27, "volume": 19.56, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 12.33, "high": 12.33, "low": 12.27, "close": 12.27, "volume": 18.87, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 11.92, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 12.12, "high": 12.12, "low": 12.11, "close": 12.11, "volume": 4.1, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 12.11, "high": 12.11, "low": 12.11, "close": 12.11, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 12.22, "high": 12.22, "low": 12.22, "close": 12.22, "volume": 24.54, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 12.22, "high": 12.22, "low": 12.22, "close": 12.22, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 12.21, "high": 12.23, "low": 12.19, "close": 12.19, "volume": 25.57, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 12.07, "high": 12.07, "low": 12.01, "close": 12.01, "volume": 22.89, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 12.09, "high": 12.19, "low": 12.09, "close": 12.19, "volume": 56.04, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 12.21, "high": 12.21, "low": 12.2, "close": 12.2, "volume": 42.46, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 12.41, "high": 12.47, "low": 12.4, "close": 12.43, "volume": 92.7, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 12.41, "high": 12.41, "low": 12.37, "close": 12.37, "volume": 39.94, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 12.35, "high": 12.37, "low": 12.19, "close": 12.19, "volume": 201.18, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 12.17, "high": 12.17, "low": 12.14, "close": 12.14, "volume": 3.63, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 12.16, "high": 12.17, "low": 12.16, "close": 12.17, "volume": 41.09, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 4.78, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 12.18, "high": 12.18, "low": 12.17, "close": 12.17, "volume": 3.53, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 12.17, "high": 12.18, "low": 12.17, "close": 12.17, "volume": 65.87, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 33.5, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 12.23, "high": 12.23, "low": 12.23, "close": 12.23, "volume": 0.41, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 12.2, "high": 12.2, "low": 12.19, "close": 12.19, "volume": 20.27, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 2.46, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 12.16, "high": 12.16, "low": 12.14, "close": 12.16, "volume": 27.66, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 12.1, "high": 12.1, "low": 12.09, "close": 12.09, "volume": 63.58, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 12.1, "high": 12.12, "low": 12.1, "close": 12.11, "volume": 8.46, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.62, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 1.49, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 12.05, "high": 12.07, "low": 12.05, "close": 12.07, "volume": 598.41, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 12.09, "high": 12.09, "low": 12.05, "close": 12.05, "volume": 23.15, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 10.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 12.09, "high": 12.09, "low": 12.08, "close": 12.08, "volume": 13.14, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 6.2, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 12.09, "high": 12.12, "low": 12.09, "close": 12.12, "volume": 1.3, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 12.1, "high": 12.1, "low": 12.08, "close": 12.08, "volume": 37.49, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 12.07, "high": 12.07, "low": 12.05, "close": 12.05, "volume": 18.48, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 248.76, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 12.04, "high": 12.08, "low": 12.0, "close": 12.04, "volume": 33.66, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 12.01, "high": 12.01, "low": 11.94, "close": 11.98, "volume": 66.53, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 11.98, "high": 11.98, "low": 11.98, "close": 11.98, "volume": 0.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 11.98, "high": 11.98, "low": 11.98, "close": 11.98, "volume": 2.08, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 11.96, "high": 11.96, "low": 11.96, "close": 11.96, "volume": 5.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 11.94, "high": 11.94, "low": 11.94, "close": 11.94, "volume": 11.54, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 11.93, "high": 11.93, "low": 11.89, "close": 11.92, "volume": 50.47, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 11.89, "high": 11.89, "low": 11.89, "close": 11.89, "volume": 54.13, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 3.83, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 0.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 11.91, "high": 11.91, "low": 11.89, "close": 11.89, "volume": 0.8, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 11.89, "high": 11.89, "low": 11.89, "close": 11.89, "volume": 0.59, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 11.82, "high": 11.82, "low": 11.6, "close": 11.67, "volume": 96.47, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 11.69, "high": 11.7, "low": 11.6, "close": 11.6, "volume": 16.24, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 11.6, "high": 11.6, "low": 11.48, "close": 11.48, "volume": 25.17, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 11.58, "high": 11.58, "low": 11.22, "close": 11.22, "volume": 304.89, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 11.31, "high": 11.39, "low": 11.3, "close": 11.3, "volume": 19.87, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 11.39, "high": 11.43, "low": 11.39, "close": 11.43, "volume": 24.75, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 11.39, "high": 11.39, "low": 11.39, "close": 11.39, "volume": 9.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 11.39, "high": 11.5, "low": 11.39, "close": 11.5, "volume": 101.05, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 11.53, "high": 11.53, "low": 11.49, "close": 11.49, "volume": 53.45, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 11.72, "high": 11.73, "low": 11.72, "close": 11.73, "volume": 2.3, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 11.72, "high": 11.72, "low": 11.64, "close": 11.64, "volume": 37.9, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 11.64, "high": 11.64, "low": 11.64, "close": 11.64, "volume": 0.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 11.65, "high": 11.65, "low": 11.65, "close": 11.65, "volume": 7.68, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 11.6, "high": 11.6, "low": 11.58, "close": 11.58, "volume": 21.95, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 11.58, "high": 11.58, "low": 11.58, "close": 11.58, "volume": 0.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 11.58, "high": 11.58, "low": 11.58, "close": 11.58, "volume": 0.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 11.76, "high": 11.76, "low": 11.73, "close": 11.73, "volume": 458.11, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 11.73, "high": 11.73, "low": 11.73, "close": 11.73, "volume": 0.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 11.66, "high": 11.66, "low": 11.66, "close": 11.66, "volume": 0.86, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 3.95, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 11.8, "high": 11.8, "low": 11.8, "close": 11.8, "volume": 10.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 11.81, "high": 11.9, "low": 11.69, "close": 11.69, "volume": 61.85, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 11.8, "high": 11.8, "low": 11.74, "close": 11.74, "volume": 10.87, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 11.68, "high": 11.72, "low": 11.68, "close": 11.72, "volume": 146.28, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 11.77, "high": 11.8, "low": 11.75, "close": 11.75, "volume": 2.1, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 11.66, "high": 11.75, "low": 11.66, "close": 11.75, "volume": 115.2, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 11.71, "high": 11.71, "low": 11.71, "close": 11.71, "volume": 2.55, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 11.79, "high": 11.79, "low": 11.79, "close": 11.79, "volume": 10.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 11.78, "high": 11.8, "low": 11.78, "close": 11.8, "volume": 16.3, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 2.54, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 0.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 11.8, "high": 11.8, "low": 11.76, "close": 11.76, "volume": 9.12, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 11.75, "high": 11.76, "low": 11.75, "close": 11.76, "volume": 301.56, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 11.74, "high": 11.78, "low": 11.73, "close": 11.78, "volume": 24.01, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 2.22, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 11.7, "high": 11.7, "low": 11.68, "close": 11.68, "volume": 19.17, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 1.79, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 11.68, "high": 11.68, "low": 11.67, "close": 11.67, "volume": 5.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 11.67, "high": 11.73, "low": 11.62, "close": 11.62, "volume": 13.43, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 11.62, "high": 11.62, "low": 11.62, "close": 11.62, "volume": 1.27, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 11.73, "high": 11.95, "low": 11.73, "close": 11.92, "volume": 136.43, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 11.64, "high": 11.64, "low": 11.64, "close": 11.64, "volume": 136.37, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 11.69, "high": 11.72, "low": 11.69, "close": 11.72, "volume": 1.82, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 0.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 11.9, "high": 12.09, "low": 11.9, "close": 12.09, "volume": 130.63, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 2.48, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 0.41, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 12.11, "high": 12.18, "low": 12.11, "close": 12.18, "volume": 15.63, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 12.13, "high": 12.17, "low": 12.13, "close": 12.17, "volume": 21.4, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 1.65, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 12.13, "high": 12.13, "low": 12.08, "close": 12.08, "volume": 1.24, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.17, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 2.06, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 12.16, "high": 12.18, "low": 12.09, "close": 12.09, "volume": 139.04, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 12.13, "high": 12.15, "low": 12.09, "close": 12.09, "volume": 65.99, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 12.06, "high": 12.06, "low": 12.06, "close": 12.06, "volume": 42.93, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 12.03, "high": 12.16, "low": 12.03, "close": 12.16, "volume": 10.68, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 12.2, "high": 12.21, "low": 12.2, "close": 12.21, "volume": 2.43, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 82.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 12.25, "high": 12.27, "low": 12.25, "close": 12.27, "volume": 1.47, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 2.44, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 12.0, "high": 12.07, "low": 11.97, "close": 12.07, "volume": 26.89, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 11.98, "high": 12.03, "low": 11.97, "close": 12.03, "volume": 18.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 11.94, "high": 11.94, "low": 11.94, "close": 11.94, "volume": 0.17, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 12.01, "high": 12.03, "low": 12.01, "close": 12.03, "volume": 1.81, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 1.66, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 12.07, "high": 12.12, "low": 12.07, "close": 12.12, "volume": 23.32, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 12.06, "high": 12.09, "low": 12.06, "close": 12.09, "volume": 20.57, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 12.09, "high": 12.1, "low": 12.09, "close": 12.1, "volume": 31.64, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 12.14, "high": 12.14, "low": 12.14, "close": 12.14, "volume": 1.4, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 12.14, "high": 12.14, "low": 12.14, "close": 12.14, "volume": 0.0, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 12.14, "high": 12.14, "low": 12.14, "close": 12.14, "volume": 0.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 11.91, "high": 11.91, "low": 11.77, "close": 11.8, "volume": 300.23, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 11.79, "high": 11.84, "low": 11.78, "close": 11.78, "volume": 505.34, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 11.75, "high": 11.79, "low": 11.7, "close": 11.79, "volume": 145.34, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 11.78, "high": 11.82, "low": 11.78, "close": 11.82, "volume": 31.49, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 11.82, "high": 11.82, "low": 11.82, "close": 11.82, "volume": 0.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 11.84, "high": 11.84, "low": 11.8, "close": 11.8, "volume": 3.73, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 11.8, "high": 11.8, "low": 11.75, "close": 11.76, "volume": 24.77, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 0.33, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 0.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 11.65, "high": 11.7, "low": 11.65, "close": 11.7, "volume": 22.63, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 11.66, "high": 11.66, "low": 11.56, "close": 11.56, "volume": 88.56, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 11.55, "high": 11.57, "low": 11.55, "close": 11.57, "volume": 16.15, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 11.5, "high": 11.5, "low": 11.2, "close": 11.2, "volume": 130.27, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 11.13, "high": 11.21, "low": 10.9, "close": 10.9, "volume": 282.8, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 11.01, "high": 11.05, "low": 10.97, "close": 11.05, "volume": 412.16, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 11.06, "high": 11.06, "low": 11.06, "close": 11.06, "volume": 2.0, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 11.06, "high": 11.06, "low": 10.97, "close": 10.97, "volume": 960.14, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 10.85, "high": 11.02, "low": 10.85, "close": 11.02, "volume": 255.1, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 11.0, "high": 11.05, "low": 10.98, "close": 11.05, "volume": 23.81, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 11.06, "high": 11.06, "low": 11.06, "close": 11.06, "volume": 47.51, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 11.09, "high": 11.1, "low": 11.09, "close": 11.1, "volume": 3.18, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 11.04, "high": 11.04, "low": 11.04, "close": 11.04, "volume": 4.5, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 11.04, "high": 11.04, "low": 11.04, "close": 11.04, "volume": 21.1, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 11.07, "high": 11.07, "low": 10.77, "close": 10.84, "volume": 130.17, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 10.97, "high": 10.97, "low": 10.92, "close": 10.94, "volume": 33.98, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 10.95, "high": 10.97, "low": 10.92, "close": 10.92, "volume": 94.69, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 10.92, "high": 10.92, "low": 10.92, "close": 10.92, "volume": 0.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 10.99, "high": 10.99, "low": 10.99, "close": 10.99, "volume": 2.27, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 10.95, "high": 10.95, "low": 10.83, "close": 10.84, "volume": 18.36, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 10.84, "high": 10.84, "low": 10.84, "close": 10.84, "volume": 0.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 10.95, "high": 10.95, "low": 10.95, "close": 10.95, "volume": 12.99, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 10.9, "high": 10.9, "low": 10.85, "close": 10.85, "volume": 55.6, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 10.85, "high": 10.85, "low": 10.85, "close": 10.85, "volume": 0.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 10.96, "high": 11.01, "low": 10.96, "close": 10.97, "volume": 28.69, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 10.97, "high": 10.97, "low": 10.97, "close": 10.97, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 10.93, "high": 10.93, "low": 10.89, "close": 10.89, "volume": 2.74, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 10.92, "high": 10.96, "low": 10.92, "close": 10.96, "volume": 84.25, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 10.96, "high": 11.01, "low": 10.92, "close": 10.96, "volume": 88.71, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 10.93, "high": 10.97, "low": 10.93, "close": 10.97, "volume": 56.79, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 10.93, "high": 10.94, "low": 10.92, "close": 10.92, "volume": 213.84, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 10.85, "high": 11.01, "low": 10.62, "close": 11.01, "volume": 117.21, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 11.01, "high": 11.04, "low": 11.01, "close": 11.04, "volume": 278.29, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 10.95, "high": 10.95, "low": 10.83, "close": 10.9, "volume": 288.12, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 10.87, "high": 10.94, "low": 10.87, "close": 10.88, "volume": 463.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 10.86, "high": 10.9, "low": 10.86, "close": 10.9, "volume": 41.48, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 10.91, "high": 10.91, "low": 10.91, "close": 10.91, "volume": 1.83, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 10.86, "high": 10.86, "low": 10.86, "close": 10.86, "volume": 1.28, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 10.88, "high": 10.89, "low": 10.88, "close": 10.89, "volume": 30.79, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 10.87, "high": 10.87, "low": 10.82, "close": 10.82, "volume": 4.74, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 10.82, "high": 10.82, "low": 10.82, "close": 10.82, "volume": 0.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 10.88, "high": 10.88, "low": 10.88, "close": 10.88, "volume": 0.46, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 10.83, "high": 10.83, "low": 10.8, "close": 10.81, "volume": 742.1, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 10.77, "high": 10.77, "low": 10.7, "close": 10.71, "volume": 118.5, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 10.6, "high": 10.64, "low": 10.6, "close": 10.64, "volume": 3.3, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 10.59, "high": 10.59, "low": 10.42, "close": 10.51, "volume": 210.51, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 10.56, "high": 10.61, "low": 10.56, "close": 10.6, "volume": 57.49, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 10.6, "high": 10.6, "low": 10.6, "close": 10.6, "volume": 0.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 10.62, "high": 10.62, "low": 10.62, "close": 10.62, "volume": 0.81, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 10.58, "high": 10.58, "low": 10.58, "close": 10.58, "volume": 78.72, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 10.58, "high": 10.58, "low": 10.58, "close": 10.58, "volume": 0.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 10.39, "high": 10.39, "low": 10.01, "close": 10.07, "volume": 376.85, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 10.13, "high": 10.21, "low": 10.13, "close": 10.21, "volume": 25.51, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 10.13, "high": 10.24, "low": 10.08, "close": 10.08, "volume": 45.16, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 10.11, "high": 10.11, "low": 9.71, "close": 9.8, "volume": 1346.26, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 9.81, "high": 9.85, "low": 9.28, "close": 9.77, "volume": 1085.93, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 9.81, "high": 9.91, "low": 9.77, "close": 9.91, "volume": 146.3, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 9.86, "high": 9.94, "low": 9.81, "close": 9.86, "volume": 61.17, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 9.88, "high": 9.94, "low": 9.88, "close": 9.94, "volume": 1.98, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 10.0, "high": 10.01, "low": 9.92, "close": 9.92, "volume": 183.1, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 9.96, "high": 10.14, "low": 9.96, "close": 10.13, "volume": 261.34, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 10.18, "high": 10.18, "low": 10.18, "close": 10.18, "volume": 1.31, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 10.11, "high": 10.12, "low": 10.11, "close": 10.12, "volume": 27.33, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 10.21, "high": 10.22, "low": 10.15, "close": 10.22, "volume": 25.28, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 10.21, "high": 10.21, "low": 10.21, "close": 10.21, "volume": 1.07, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 10.24, "high": 10.25, "low": 10.24, "close": 10.25, "volume": 5.85, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 10.21, "high": 10.22, "low": 10.19, "close": 10.19, "volume": 9.43, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 10.24, "high": 10.24, "low": 10.24, "close": 10.24, "volume": 0.48, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 10.24, "high": 10.24, "low": 10.24, "close": 10.24, "volume": 0.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 10.19, "high": 10.19, "low": 10.19, "close": 10.19, "volume": 10.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 10.13, "high": 10.13, "low": 10.13, "close": 10.13, "volume": 7.26, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 10.1, "high": 10.1, "low": 10.04, "close": 10.04, "volume": 63.52, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 10.07, "high": 10.12, "low": 10.07, "close": 10.12, "volume": 20.31, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 8.6, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 0.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 10.07, "high": 10.08, "low": 9.86, "close": 10.06, "volume": 466.28, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 10.0, "high": 10.0, "low": 9.81, "close": 9.81, "volume": 12.64, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 9.86, "high": 9.9, "low": 9.82, "close": 9.82, "volume": 1556.09, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 9.9, "high": 9.9, "low": 9.84, "close": 9.85, "volume": 89.69, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 9.92, "high": 10.05, "low": 9.92, "close": 9.95, "volume": 954.19, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 9.94, "high": 9.95, "low": 9.83, "close": 9.83, "volume": 103.55, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 9.88, "high": 9.92, "low": 9.88, "close": 9.92, "volume": 6.24, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 9.94, "high": 9.94, "low": 9.85, "close": 9.86, "volume": 29.05, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 9.93, "high": 10.01, "low": 9.91, "close": 9.98, "volume": 191.52, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 9.98, "high": 10.05, "low": 9.71, "close": 10.05, "volume": 716.83, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 9.86, "high": 10.05, "low": 9.86, "close": 10.05, "volume": 142.85, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 10.07, "high": 10.1, "low": 10.04, "close": 10.08, "volume": 215.81, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 10.06, "high": 10.08, "low": 9.97, "close": 9.97, "volume": 78.87, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 9.81, "high": 9.86, "low": 9.56, "close": 9.86, "volume": 295.26, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 9.88, "high": 9.9, "low": 9.88, "close": 9.9, "volume": 16.31, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 9.82, "high": 9.82, "low": 9.61, "close": 9.65, "volume": 379.66, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 9.57, "high": 9.88, "low": 9.57, "close": 9.78, "volume": 420.9, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 9.9, "high": 9.9, "low": 9.88, "close": 9.88, "volume": 35.54, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 9.92, "high": 9.96, "low": 9.91, "close": 9.91, "volume": 436.48, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 9.91, "high": 10.03, "low": 9.91, "close": 9.98, "volume": 7.19, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 9.94, "high": 10.0, "low": 9.77, "close": 10.0, "volume": 606.45, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 1.31, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 10.09, "high": 10.22, "low": 10.05, "close": 10.12, "volume": 154.3, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 10.16, "high": 10.31, "low": 10.16, "close": 10.29, "volume": 428.78, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 10.23, "high": 10.25, "low": 10.22, "close": 10.22, "volume": 549.1, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 10.2, "high": 10.2, "low": 10.16, "close": 10.16, "volume": 28.49, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 10.18, "high": 10.18, "low": 10.18, "close": 10.18, "volume": 0.98, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 10.18, "high": 10.18, "low": 10.18, "close": 10.18, "volume": 2.94, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 10.15, "high": 10.15, "low": 10.1, "close": 10.1, "volume": 11.66, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 10.13, "high": 10.15, "low": 10.13, "close": 10.14, "volume": 71.12, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 0.1, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 3.33, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 10.11, "high": 10.12, "low": 10.1, "close": 10.1, "volume": 37.6, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 10.37, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 10.07, "high": 10.07, "low": 9.99, "close": 9.99, "volume": 17.91, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 9.96, "high": 10.0, "low": 9.95, "close": 9.99, "volume": 19.2, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 10.1, "high": 10.18, "low": 10.1, "close": 10.16, "volume": 685.4, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 10.16, "high": 10.16, "low": 10.1, "close": 10.12, "volume": 231.86, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 10.08, "high": 10.12, "low": 9.85, "close": 10.12, "volume": 764.11, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 43.34, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 0.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 5.17, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 15.36, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 0.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 10.12, "high": 10.12, "low": 10.11, "close": 10.11, "volume": 141.09, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 10.06, "high": 10.06, "low": 10.03, "close": 10.03, "volume": 44.81, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 9.98, "high": 10.22, "low": 9.98, "close": 10.17, "volume": 546.27, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 10.1, "high": 10.1, "low": 9.93, "close": 9.95, "volume": 293.97, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 9.9, "high": 9.9, "low": 9.77, "close": 9.79, "volume": 15.11, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 9.76, "high": 9.76, "low": 9.55, "close": 9.56, "volume": 329.11, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 9.65, "high": 9.88, "low": 9.65, "close": 9.88, "volume": 105.41, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 10.03, "high": 10.25, "low": 10.03, "close": 10.21, "volume": 532.77, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 10.17, "high": 10.17, "low": 10.17, "close": 10.17, "volume": 9.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 10.1, "high": 10.1, "low": 9.96, "close": 9.96, "volume": 11.73, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 9.94, "high": 9.94, "low": 9.94, "close": 9.94, "volume": 19.04, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 9.93, "high": 10.03, "low": 9.92, "close": 10.03, "volume": 73.59, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 10.05, "high": 10.05, "low": 9.99, "close": 9.99, "volume": 65.01, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 2.98, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 10.12, "high": 10.13, "low": 10.12, "close": 10.13, "volume": 18.55, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 10.12, "high": 10.12, "low": 10.12, "close": 10.12, "volume": 2.47, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 10.12, "high": 10.12, "low": 10.12, "close": 10.12, "volume": 0.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 10.14, "high": 10.14, "low": 10.14, "close": 10.14, "volume": 49.82, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 10.15, "high": 10.15, "low": 10.12, "close": 10.12, "volume": 20.69, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 10.07, "high": 10.08, "low": 10.06, "close": 10.07, "volume": 8.57, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 10.07, "high": 10.07, "low": 10.07, "close": 10.07, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 9.95, "high": 10.04, "low": 9.92, "close": 10.02, "volume": 331.69, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 10.01, "high": 10.01, "low": 9.9, "close": 9.9, "volume": 24.01, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 9.81, "high": 9.9, "low": 9.75, "close": 9.75, "volume": 212.94, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 9.7, "high": 9.82, "low": 9.65, "close": 9.71, "volume": 719.0, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 9.73, "high": 9.74, "low": 9.62, "close": 9.67, "volume": 344.61, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 9.67, "high": 9.67, "low": 9.6, "close": 9.6, "volume": 72.68, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 9.61, "high": 9.88, "low": 9.61, "close": 9.78, "volume": 427.1, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 9.79, "high": 9.93, "low": 9.74, "close": 9.93, "volume": 1082.23, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 9.92, "high": 9.92, "low": 9.84, "close": 9.85, "volume": 38.53, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 9.81, "high": 9.81, "low": 9.62, "close": 9.62, "volume": 26.93, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 9.61, "high": 9.78, "low": 9.61, "close": 9.7, "volume": 341.55, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 9.66, "high": 9.78, "low": 9.66, "close": 9.76, "volume": 62.97, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 9.7, "high": 9.7, "low": 9.7, "close": 9.7, "volume": 6.89, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 9.78, "high": 9.78, "low": 9.73, "close": 9.77, "volume": 23.54, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 9.73, "high": 9.79, "low": 9.68, "close": 9.68, "volume": 849.99, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 9.68, "high": 9.68, "low": 9.61, "close": 9.61, "volume": 74.18, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 9.55, "high": 9.56, "low": 9.55, "close": 9.56, "volume": 5.98, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 9.6, "high": 9.62, "low": 9.5, "close": 9.62, "volume": 119.82, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 18.36, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 9.61, "high": 9.61, "low": 9.61, "close": 9.61, "volume": 3.08, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 9.44, "high": 9.44, "low": 9.34, "close": 9.34, "volume": 55.86, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 9.38, "high": 9.38, "low": 9.22, "close": 9.33, "volume": 190.03, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 9.29, "high": 9.29, "low": 9.17, "close": 9.23, "volume": 126.88, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 9.3, "high": 9.3, "low": 9.24, "close": 9.24, "volume": 111.36, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 9.31, "high": 9.43, "low": 9.21, "close": 9.21, "volume": 125.69, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 9.17, "high": 9.17, "low": 8.79, "close": 9.0, "volume": 488.14, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 8.86, "high": 9.09, "low": 8.83, "close": 9.03, "volume": 178.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 8.82, "high": 8.95, "low": 8.82, "close": 8.83, "volume": 239.99, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 8.88, "high": 8.89, "low": 8.71, "close": 8.89, "volume": 182.87, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 8.88, "high": 8.88, "low": 8.69, "close": 8.69, "volume": 177.55, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 8.71, "high": 8.76, "low": 8.35, "close": 8.37, "volume": 1824.28, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 8.45, "high": 9.43, "low": 8.27, "close": 8.38, "volume": 1081.44, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 8.39, "high": 8.51, "low": 8.28, "close": 8.51, "volume": 583.82, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 8.54, "high": 8.54, "low": 8.28, "close": 8.3, "volume": 37.25, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 8.3, "high": 8.39, "low": 7.79, "close": 8.23, "volume": 622.31, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 8.25, "high": 8.46, "low": 8.25, "close": 8.46, "volume": 703.21, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 8.46, "high": 8.48, "low": 8.27, "close": 8.39, "volume": 799.82, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 8.3, "high": 8.35, "low": 8.3, "close": 8.3, "volume": 38.71, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 8.27, "high": 8.46, "low": 8.27, "close": 8.41, "volume": 25.24, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 8.52, "high": 8.63, "low": 8.51, "close": 8.63, "volume": 106.25, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 8.62, "high": 8.62, "low": 8.46, "close": 8.46, "volume": 1323.13, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 8.43, "high": 8.43, "low": 8.37, "close": 8.43, "volume": 407.48, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 8.42, "high": 8.47, "low": 8.36, "close": 8.4, "volume": 891.22, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 8.41, "high": 8.59, "low": 8.37, "close": 8.59, "volume": 60.83, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 8.66, "high": 8.68, "low": 8.66, "close": 8.68, "volume": 48.79, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 8.7, "high": 8.8, "low": 8.7, "close": 8.73, "volume": 862.4, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 8.67, "high": 8.72, "low": 8.67, "close": 8.7, "volume": 233.19, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 8.7, "high": 8.85, "low": 8.7, "close": 8.83, "volume": 741.37, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 8.81, "high": 9.0, "low": 8.75, "close": 8.96, "volume": 1232.92, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 8.97, "high": 9.07, "low": 8.96, "close": 9.07, "volume": 112.28, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 9.01, "high": 9.29, "low": 9.01, "close": 9.29, "volume": 1801.65, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 9.24, "high": 9.47, "low": 9.22, "close": 9.36, "volume": 442.71, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 9.31, "high": 9.38, "low": 9.19, "close": 9.26, "volume": 593.94, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 9.22, "high": 9.22, "low": 9.19, "close": 9.2, "volume": 637.86, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 216.35, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 9.31, "high": 9.36, "low": 9.31, "close": 9.36, "volume": 5.06, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 9.28, "high": 9.38, "low": 9.22, "close": 9.38, "volume": 65.27, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 5.37, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 9.23, "high": 9.23, "low": 9.2, "close": 9.2, "volume": 20.45, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 2.69, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 9.3, "high": 9.3, "low": 9.3, "close": 9.3, "volume": 14.59, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 9.31, "high": 9.35, "low": 9.25, "close": 9.25, "volume": 56.25, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 9.25, "high": 9.3, "low": 9.25, "close": 9.25, "volume": 121.8, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 9.26, "high": 9.33, "low": 9.2, "close": 9.2, "volume": 52.38, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 9.08, "high": 9.08, "low": 8.93, "close": 9.03, "volume": 257.42, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 9.03, "high": 9.03, "low": 9.03, "close": 9.03, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 9.06, "high": 9.06, "low": 9.05, "close": 9.05, "volume": 33.82, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 9.04, "high": 9.22, "low": 9.04, "close": 9.17, "volume": 672.22, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 9.17, "high": 9.17, "low": 9.17, "close": 9.17, "volume": 0.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 9.12, "high": 9.14, "low": 9.1, "close": 9.1, "volume": 49.21, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 9.04, "high": 9.18, "low": 9.04, "close": 9.16, "volume": 176.32, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 9.19, "high": 9.35, "low": 9.19, "close": 9.21, "volume": 646.39, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 9.16, "high": 9.2, "low": 9.14, "close": 9.2, "volume": 82.88, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 9.26, "high": 9.37, "low": 9.25, "close": 9.37, "volume": 50.6, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 9.37, "high": 9.37, "low": 9.37, "close": 9.37, "volume": 0.0, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 9.27, "high": 9.28, "low": 9.27, "close": 9.27, "volume": 12.13, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 9.31, "high": 9.31, "low": 9.26, "close": 9.26, "volume": 797.94, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 0.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 9.2, "high": 9.22, "low": 9.2, "close": 9.22, "volume": 21.13, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 9.22, "high": 9.22, "low": 9.22, "close": 9.22, "volume": 0.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 9.2, "high": 9.24, "low": 9.2, "close": 9.24, "volume": 49.35, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 0.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 438.16, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 4.38, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 2.73, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 0.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 9.11, "high": 9.11, "low": 9.11, "close": 9.11, "volume": 20.69, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 9.17, "high": 9.25, "low": 9.17, "close": 9.25, "volume": 70.11, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 16.38, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 9.21, "high": 9.25, "low": 9.21, "close": 9.25, "volume": 39.61, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 9.25, "high": 9.25, "low": 9.25, "close": 9.25, "volume": 0.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 9.23, "high": 9.25, "low": 9.23, "close": 9.25, "volume": 66.23, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 9.27, "high": 9.28, "low": 9.27, "close": 9.28, "volume": 14.22, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 9.27, "high": 9.28, "low": 9.16, "close": 9.16, "volume": 141.19, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 9.16, "high": 9.16, "low": 9.07, "close": 9.07, "volume": 32.14, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 9.07, "high": 9.07, "low": 9.07, "close": 9.07, "volume": 0.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 9.12, "high": 9.16, "low": 9.12, "close": 9.16, "volume": 62.62, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 0.52, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 34.54, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 9.19, "high": 9.27, "low": 9.03, "close": 9.11, "volume": 995.88, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 9.07, "high": 9.07, "low": 9.07, "close": 9.07, "volume": 17.58, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 9.14, "high": 9.14, "low": 9.07, "close": 9.07, "volume": 8.86, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 6.49, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 9.17, "high": 9.17, "low": 9.13, "close": 9.13, "volume": 31.37, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 9.11, "high": 9.11, "low": 9.1, "close": 9.1, "volume": 102.4, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 9.09, "high": 9.1, "low": 9.09, "close": 9.1, "volume": 13.28, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 9.09, "high": 9.09, "low": 9.04, "close": 9.04, "volume": 49.45, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 9.0, "high": 9.0, "low": 8.89, "close": 8.89, "volume": 1974.94, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 8.91, "high": 8.91, "low": 8.88, "close": 8.88, "volume": 12.74, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 8.85, "high": 8.85, "low": 8.79, "close": 8.79, "volume": 7.97, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 8.79, "high": 8.79, "low": 8.79, "close": 8.79, "volume": 0.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 8.79, "high": 8.79, "low": 8.79, "close": 8.79, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 8.79, "high": 8.79, "low": 8.79, "close": 8.79, "volume": 0.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 8.86, "high": 8.93, "low": 8.86, "close": 8.92, "volume": 359.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 8.95, "high": 8.99, "low": 8.93, "close": 8.99, "volume": 39.28, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 8.95, "high": 9.15, "low": 8.95, "close": 9.15, "volume": 100.14, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 9.08, "high": 9.15, "low": 9.01, "close": 9.14, "volume": 332.14, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 9.15, "high": 9.15, "low": 9.1, "close": 9.1, "volume": 56.9, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 9.1, "high": 9.1, "low": 9.1, "close": 9.1, "volume": 13.17, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 9.13, "high": 9.13, "low": 9.09, "close": 9.09, "volume": 11.43, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 9.02, "high": 9.03, "low": 9.02, "close": 9.02, "volume": 121.69, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 9.09, "high": 9.09, "low": 9.08, "close": 9.09, "volume": 38.88, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 9.09, "high": 9.09, "low": 9.05, "close": 9.05, "volume": 93.02, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 9.05, "high": 9.05, "low": 9.01, "close": 9.01, "volume": 80.68, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 9.01, "high": 9.01, "low": 9.01, "close": 9.01, "volume": 0.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 9.01, "high": 9.01, "low": 9.01, "close": 9.01, "volume": 0.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 9.0, "high": 9.0, "low": 8.88, "close": 8.88, "volume": 4.03, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 8.88, "high": 8.88, "low": 8.88, "close": 8.88, "volume": 0.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 8.98, "high": 8.98, "low": 8.98, "close": 8.98, "volume": 2.78, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 8.91, "high": 8.91, "low": 8.77, "close": 8.77, "volume": 119.81, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 8.77, "high": 8.77, "low": 8.77, "close": 8.77, "volume": 0.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 8.83, "high": 8.85, "low": 8.83, "close": 8.85, "volume": 56.59, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 8.87, "high": 8.87, "low": 8.87, "close": 8.87, "volume": 2.72, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 8.85, "high": 8.85, "low": 8.85, "close": 8.85, "volume": 2.6, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 8.85, "high": 8.85, "low": 8.85, "close": 8.85, "volume": 0.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 8.83, "high": 8.83, "low": 8.83, "close": 8.83, "volume": 2.26, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 8.77, "high": 8.82, "low": 8.77, "close": 8.81, "volume": 389.65, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 8.8, "high": 8.88, "low": 8.75, "close": 8.78, "volume": 512.72, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 8.82, "high": 8.84, "low": 8.8, "close": 8.81, "volume": 1284.77, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 8.8, "high": 8.85, "low": 8.79, "close": 8.82, "volume": 1647.62, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 8.78, "high": 8.82, "low": 8.78, "close": 8.82, "volume": 538.63, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 8.74, "high": 8.74, "low": 8.66, "close": 8.66, "volume": 59.88, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 8.7, "high": 8.7, "low": 8.7, "close": 8.7, "volume": 0.24, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 8.72, "high": 8.72, "low": 8.72, "close": 8.72, "volume": 18.4, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 8.66, "high": 8.66, "low": 8.66, "close": 8.66, "volume": 2.12, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 8.7, "high": 8.74, "low": 8.7, "close": 8.74, "volume": 0.69, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 8.74, "high": 8.74, "low": 8.74, "close": 8.74, "volume": 0.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 8.74, "high": 8.74, "low": 8.74, "close": 8.74, "volume": 0.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 8.74, "high": 8.74, "low": 8.74, "close": 8.74, "volume": 0.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 8.81, "high": 8.87, "low": 8.81, "close": 8.87, "volume": 12.36, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 8.85, "high": 8.94, "low": 8.85, "close": 8.94, "volume": 23.28, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 8.79, "high": 8.79, "low": 8.72, "close": 8.72, "volume": 881.83, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 8.76, "high": 8.76, "low": 8.76, "close": 8.76, "volume": 2.85, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 8.66, "high": 8.66, "low": 8.54, "close": 8.54, "volume": 255.63, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 8.56, "high": 8.56, "low": 8.56, "close": 8.56, "volume": 102.59, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 8.56, "high": 8.56, "low": 8.56, "close": 8.56, "volume": 0.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 8.53, "high": 8.58, "low": 8.52, "close": 8.55, "volume": 1236.41, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 8.51, "high": 8.53, "low": 8.49, "close": 8.5, "volume": 223.15, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 8.55, "high": 8.6, "low": 8.55, "close": 8.6, "volume": 50.27, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 8.58, "high": 8.6, "low": 8.58, "close": 8.58, "volume": 251.87, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 8.57, "high": 8.65, "low": 8.57, "close": 8.64, "volume": 190.76, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 8.68, "high": 8.87, "low": 8.6, "close": 8.6, "volume": 332.62, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 8.53, "high": 8.57, "low": 8.47, "close": 8.52, "volume": 285.13, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 8.55, "high": 8.62, "low": 8.49, "close": 8.51, "volume": 193.94, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 8.56, "high": 8.64, "low": 8.56, "close": 8.64, "volume": 48.86, "close_time": 1770832799999}]